Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 58,55 | 58,55 | 58,08 | 58,43 | 58,43 | 97.228 |
02 may 2024 | 57,78 | 58,20 | 57,68 | 58,03 | 58,03 | 80.100 |
01 may 2024 | 57,50 | 58,12 | 57,14 | 57,29 | 57,29 | 71.200 |
30 abr 2024 | 58,73 | 58,73 | 57,57 | 57,63 | 57,63 | 293.100 |
29 abr 2024 | 58,86 | 59,28 | 58,80 | 59,24 | 59,24 | 103.900 |
26 abr 2024 | 58,74 | 58,82 | 58,25 | 58,71 | 58,71 | 274.000 |
25 abr 2024 | 57,86 | 58,66 | 57,64 | 58,55 | 58,55 | 160.400 |
24 abr 2024 | 57,88 | 58,12 | 57,75 | 58,03 | 58,03 | 83.300 |
23 abr 2024 | 57,65 | 58,12 | 57,51 | 57,99 | 57,99 | 83.700 |
22 abr 2024 | 57,95 | 58,45 | 57,52 | 58,14 | 58,14 | 95.100 |
19 abr 2024 | 57,71 | 58,35 | 57,71 | 58,14 | 58,14 | 143.900 |
18 abr 2024 | 58,01 | 58,09 | 57,48 | 57,75 | 57,75 | 171.600 |
17 abr 2024 | 57,87 | 58,18 | 57,46 | 57,68 | 57,68 | 178.700 |
16 abr 2024 | 57,69 | 57,74 | 57,15 | 57,48 | 57,48 | 121.100 |
15 abr 2024 | 59,16 | 59,27 | 58,13 | 58,26 | 58,26 | 157.700 |
12 abr 2024 | 59,52 | 59,90 | 58,46 | 58,53 | 58,53 | 143.200 |
11 abr 2024 | 59,89 | 59,89 | 59,00 | 59,59 | 59,59 | 152.300 |
10 abr 2024 | 59,28 | 59,87 | 59,22 | 59,69 | 59,69 | 610.000 |
09 abr 2024 | 60,12 | 60,32 | 59,71 | 60,16 | 60,16 | 339.300 |
08 abr 2024 | 59,78 | 59,97 | 59,50 | 59,71 | 59,71 | 174.500 |
05 abr 2024 | 59,13 | 59,54 | 58,88 | 59,50 | 59,50 | 220.200 |
04 abr 2024 | 59,52 | 59,64 | 58,87 | 58,99 | 58,99 | 200.100 |
03 abr 2024 | 58,72 | 59,18 | 58,64 | 59,14 | 59,14 | 117.700 |
02 abr 2024 | 58,58 | 58,77 | 58,27 | 58,69 | 58,69 | 230.100 |
01 abr 2024 | 58,26 | 58,26 | 57,95 | 58,20 | 58,20 | 176.600 |
28 mar 2024 | 57,69 | 57,96 | 57,58 | 57,93 | 57,93 | 2.218.200 |
27 mar 2024 | 57,02 | 57,60 | 56,83 | 57,60 | 57,60 | 133.800 |
26 mar 2024 | 57,31 | 57,31 | 56,77 | 56,82 | 56,82 | 224.700 |
25 mar 2024 | 56,78 | 57,36 | 56,78 | 56,96 | 56,96 | 178.100 |
22 mar 2024 | 56,87 | 57,03 | 56,57 | 56,57 | 56,57 | 90.300 |
21 mar 2024 | 57,21 | 57,42 | 57,06 | 57,09 | 57,09 | 174.100 |
20 mar 2024 | 56,11 | 56,98 | 56,07 | 56,89 | 56,89 | 201.700 |
19 mar 2024 | 55,89 | 56,35 | 55,89 | 56,22 | 56,22 | 287.100 |
18 mar 2024 | 56,12 | 56,12 | 55,80 | 55,90 | 55,90 | 247.000 |
15 mar 2024 | 55,69 | 55,99 | 55,68 | 55,87 | 55,87 | 459.200 |
14 mar 2024 | 55,95 | 55,95 | 55,33 | 55,64 | 55,64 | 1.168.100 |
13 mar 2024 | 55,36 | 56,05 | 55,36 | 55,89 | 55,89 | 343.600 |
12 mar 2024 | 55,16 | 55,18 | 54,83 | 55,07 | 55,07 | 305.200 |
11 mar 2024 | 54,54 | 55,07 | 54,47 | 55,00 | 55,00 | 224.000 |
08 mar 2024 | 55,13 | 55,24 | 54,82 | 54,91 | 54,91 | 209.300 |
07 mar 2024 | 54,75 | 55,17 | 54,75 | 55,02 | 55,02 | 293.100 |
06 mar 2024 | 54,41 | 54,58 | 54,15 | 54,23 | 54,23 | 471.600 |
05 mar 2024 | 53,81 | 54,12 | 53,58 | 53,73 | 53,73 | 308.100 |
04 mar 2024 | 54,01 | 54,08 | 53,80 | 53,81 | 53,81 | 518.500 |
01 mar 2024 | 53,79 | 54,32 | 53,73 | 54,13 | 54,13 | 321.900 |
29 feb 2024 | 53,47 | 53,67 | 53,37 | 53,46 | 53,46 | 285.800 |
28 feb 2024 | 53,23 | 53,41 | 53,12 | 53,15 | 53,15 | 469.300 |
27 feb 2024 | 53,56 | 53,78 | 53,39 | 53,45 | 53,45 | 192.500 |
26 feb 2024 | 53,20 | 53,32 | 52,95 | 53,23 | 53,23 | 596.800 |
23 feb 2024 | 53,46 | 53,68 | 53,30 | 53,56 | 53,56 | 308.800 |
22 feb 2024 | 53,44 | 53,71 | 53,28 | 53,59 | 53,59 | 544.800 |
21 feb 2024 | 52,99 | 53,25 | 52,97 | 53,24 | 53,24 | 423.800 |
20 feb 2024 | 53,40 | 53,40 | 52,94 | 53,03 | 53,03 | 233.100 |
16 feb 2024 | 53,26 | 53,72 | 53,26 | 53,40 | 53,40 | 181.500 |
15 feb 2024 | 52,20 | 53,26 | 52,20 | 53,18 | 53,18 | 507.200 |
14 feb 2024 | 52,27 | 52,30 | 51,95 | 52,26 | 52,26 | 263.500 |
13 feb 2024 | 52,56 | 52,69 | 51,68 | 51,98 | 51,98 | 289.400 |
12 feb 2024 | 52,75 | 53,32 | 52,75 | 53,16 | 53,16 | 334.800 |
09 feb 2024 | 52,84 | 52,90 | 52,43 | 52,63 | 52,63 | 317.700 |
08 feb 2024 | 52,73 | 52,86 | 52,56 | 52,78 | 52,78 | 446.900 |
07 feb 2024 | 52,95 | 53,05 | 52,63 | 52,89 | 52,89 | 2.722.300 |
06 feb 2024 | 52,56 | 53,06 | 52,47 | 52,90 | 52,90 | 463.300 |
05 feb 2024 | 52,49 | 52,60 | 52,09 | 52,38 | 52,38 | 607.800 |
02 feb 2024 | 53,42 | 53,42 | 52,94 | 53,12 | 53,12 | 331.200 |
01 feb 2024 | 53,65 | 54,11 | 53,59 | 53,86 | 53,86 | 833.600 |
31 ene 2024 | 54,09 | 54,16 | 53,32 | 53,38 | 53,38 | 480.500 |
30 ene 2024 | 53,67 | 54,17 | 53,49 | 54,12 | 54,12 | 542.200 |
29 ene 2024 | 53,87 | 54,06 | 53,40 | 54,01 | 54,01 | 842.800 |
26 ene 2024 | 53,76 | 53,87 | 53,52 | 53,80 | 53,80 | 231.500 |
25 ene 2024 | 53,41 | 53,41 | 52,90 | 53,40 | 53,40 | 274.600 |
24 ene 2024 | 53,40 | 53,41 | 52,92 | 53,00 | 53,00 | 247.900 |
23 ene 2024 | 52,37 | 52,88 | 52,37 | 52,62 | 52,62 | 227.900 |
22 ene 2024 | 52,09 | 52,26 | 51,89 | 52,13 | 52,13 | 428.900 |
19 ene 2024 | 52,49 | 52,69 | 52,18 | 52,69 | 52,69 | 584.000 |
18 ene 2024 | 52,69 | 52,69 | 52,20 | 52,62 | 52,62 | 561.700 |
17 ene 2024 | 52,67 | 52,69 | 52,32 | 52,51 | 52,51 | 167.200 |
16 ene 2024 | 54,01 | 54,01 | 53,21 | 53,28 | 53,28 | 556.400 |
12 ene 2024 | 55,01 | 55,14 | 54,48 | 54,69 | 54,69 | 180.600 |
11 ene 2024 | 54,67 | 54,78 | 54,17 | 54,48 | 54,48 | 380.800 |
10 ene 2024 | 54,88 | 54,88 | 54,44 | 54,59 | 54,59 | 609.400 |
09 ene 2024 | 55,57 | 55,57 | 54,87 | 54,96 | 54,96 | 444.400 |
08 ene 2024 | 55,50 | 56,00 | 55,24 | 55,96 | 55,96 | 204.300 |
05 ene 2024 | 56,14 | 56,59 | 55,93 | 56,13 | 56,13 | 358.300 |
04 ene 2024 | 56,54 | 56,63 | 56,13 | 56,18 | 56,18 | 93.900 |
03 ene 2024 | 56,12 | 56,70 | 55,91 | 56,48 | 56,48 | 359.700 |
02 ene 2024 | 56,42 | 56,96 | 56,42 | 56,63 | 56,63 | 331.400 |
29 dic 2023 | 56,85 | 56,85 | 56,52 | 56,65 | 56,65 | 295.000 |
28 dic 2023 | 57,13 | 57,35 | 56,79 | 56,85 | 56,85 | 272.000 |
27 dic 2023 | 57,22 | 57,49 | 57,22 | 57,40 | 57,40 | 261.400 |
26 dic 2023 | 57,04 | 57,35 | 56,96 | 57,23 | 57,23 | 311.900 |
22 dic 2023 | 56,78 | 57,10 | 56,66 | 56,72 | 56,72 | 415.600 |
21 dic 2023 | 56,20 | 56,58 | 56,16 | 56,55 | 56,55 | 521.600 |
20 dic 2023 | 56,59 | 56,72 | 55,74 | 55,77 | 55,77 | 456.100 |
19 dic 2023 | 56,24 | 56,68 | 56,24 | 56,68 | 56,68 | 938.700 |
18 dic 2023 | 56,05 | 56,19 | 55,78 | 55,78 | 55,78 | 426.500 |
15 dic 2023 | 55,79 | 55,84 | 55,38 | 55,48 | 55,48 | 336.100 |
15 dic 2023 | 0.982 Dividendo | |||||
14 dic 2023 | 56,06 | 57,03 | 56,06 | 56,80 | 55,82 | 405.100 |
13 dic 2023 | 54,27 | 55,50 | 54,00 | 55,47 | 54,51 | 430.900 |
12 dic 2023 | 54,60 | 54,60 | 54,02 | 54,22 | 53,28 | 537.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |