Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 54,49 | 54,86 | 54,34 | 54,86 | 54,86 | 13.200 |
30 may 2024 | 53,79 | 54,16 | 53,79 | 54,08 | 54,08 | 17.500 |
29 may 2024 | 53,43 | 53,43 | 53,18 | 53,32 | 53,32 | 8400 |
28 may 2024 | 54,54 | 54,54 | 53,89 | 53,96 | 53,96 | 22.100 |
24 may 2024 | 54,23 | 54,32 | 54,12 | 54,21 | 54,21 | 72.700 |
23 may 2024 | 54,66 | 54,66 | 53,98 | 53,98 | 53,98 | 17.500 |
22 may 2024 | 55,25 | 55,31 | 54,91 | 54,93 | 54,93 | 9700 |
21 may 2024 | 55,37 | 55,49 | 55,30 | 55,49 | 55,49 | 7300 |
20 may 2024 | 55,59 | 55,84 | 55,42 | 55,48 | 55,48 | 9400 |
17 may 2024 | 55,71 | 55,83 | 55,60 | 55,77 | 55,77 | 37.800 |
16 may 2024 | 55,97 | 55,97 | 55,82 | 55,82 | 55,82 | 3800 |
15 may 2024 | 55,81 | 55,98 | 55,81 | 55,95 | 55,95 | 4000 |
14 may 2024 | 55,26 | 55,39 | 55,11 | 55,35 | 55,35 | 3300 |
13 may 2024 | 55,07 | 55,07 | 54,86 | 54,94 | 54,94 | 18.500 |
10 may 2024 | 55,38 | 55,38 | 54,94 | 55,06 | 55,06 | 12.000 |
09 may 2024 | 54,62 | 55,24 | 54,62 | 55,24 | 55,24 | 34.500 |
08 may 2024 | 54,51 | 54,54 | 54,42 | 54,47 | 54,47 | 10.200 |
07 may 2024 | 55,09 | 55,16 | 54,91 | 54,95 | 54,95 | 6200 |
06 may 2024 | 54,83 | 54,83 | 54,55 | 54,74 | 54,74 | 16.100 |
03 may 2024 | 54,86 | 55,07 | 54,47 | 54,50 | 54,50 | 18.500 |
02 may 2024 | 53,97 | 54,38 | 53,55 | 54,25 | 54,25 | 8400 |
01 may 2024 | 53,31 | 54,16 | 53,31 | 53,33 | 53,33 | 12.400 |
30 abr 2024 | 53,93 | 53,93 | 53,43 | 53,43 | 53,43 | 21.800 |
29 abr 2024 | 54,01 | 54,25 | 54,01 | 54,15 | 54,15 | 4800 |
26 abr 2024 | 54,02 | 54,02 | 53,66 | 53,66 | 53,66 | 9700 |
25 abr 2024 | 53,34 | 53,59 | 53,06 | 53,42 | 53,42 | 8700 |
24 abr 2024 | 53,71 | 53,88 | 53,48 | 53,87 | 53,87 | 7600 |
23 abr 2024 | 53,52 | 54,09 | 53,50 | 53,97 | 53,97 | 13.000 |
22 abr 2024 | 53,16 | 53,47 | 53,08 | 53,45 | 53,45 | 8600 |
19 abr 2024 | 52,81 | 53,01 | 52,66 | 52,87 | 52,87 | 14.400 |
18 abr 2024 | 52,85 | 53,00 | 52,56 | 52,60 | 52,60 | 19.800 |
17 abr 2024 | 52,91 | 52,96 | 52,53 | 52,68 | 52,68 | 31.100 |
16 abr 2024 | 53,41 | 53,41 | 52,77 | 52,92 | 52,92 | 8500 |
15 abr 2024 | 54,61 | 54,61 | 53,52 | 53,65 | 53,65 | 75.400 |
12 abr 2024 | 54,75 | 54,75 | 54,21 | 54,34 | 54,34 | 5000 |
11 abr 2024 | 54,97 | 55,12 | 54,77 | 54,92 | 54,92 | 6500 |
10 abr 2024 | 55,53 | 55,53 | 54,56 | 54,77 | 54,77 | 9100 |
09 abr 2024 | 56,05 | 56,52 | 56,05 | 56,52 | 56,52 | 6200 |
08 abr 2024 | 55,71 | 56,08 | 55,71 | 55,99 | 55,99 | 17.600 |
05 abr 2024 | 54,98 | 55,44 | 54,89 | 55,39 | 55,39 | 16.800 |
04 abr 2024 | 55,66 | 55,91 | 54,91 | 55,03 | 55,03 | 25.100 |
03 abr 2024 | 55,09 | 55,41 | 55,09 | 55,41 | 55,41 | 9400 |
02 abr 2024 | 55,63 | 55,63 | 55,13 | 55,30 | 55,30 | 10.200 |
01 abr 2024 | 56,78 | 56,78 | 56,01 | 56,14 | 56,14 | 17.000 |
28 mar 2024 | 56,76 | 56,81 | 56,70 | 56,81 | 56,81 | 7300 |
27 mar 2024 | 55,97 | 56,45 | 55,97 | 56,45 | 56,45 | 2500 |
26 mar 2024 | 55,50 | 55,56 | 55,27 | 55,27 | 55,27 | 7500 |
25 mar 2024 | 55,61 | 55,66 | 55,37 | 55,37 | 55,37 | 5600 |
22 mar 2024 | 56,19 | 56,19 | 55,63 | 55,67 | 55,67 | 4700 |
21 mar 2024 | 56,04 | 56,36 | 56,03 | 56,22 | 56,22 | 7500 |
20 mar 2024 | 55,10 | 55,94 | 55,07 | 55,84 | 55,84 | 26.100 |
19 mar 2024 | 55,08 | 55,39 | 55,08 | 55,37 | 55,37 | 10.600 |
18 mar 2024 | 55,22 | 55,22 | 54,99 | 54,99 | 54,99 | 16.000 |
15 mar 2024 | 55,02 | 55,02 | 54,59 | 54,92 | 54,92 | 11.400 |
15 mar 2024 | 0.053 Dividendo | |||||
14 mar 2024 | 55,53 | 55,53 | 54,62 | 54,85 | 54,80 | 16.300 |
13 mar 2024 | 55,57 | 55,79 | 55,49 | 55,49 | 55,44 | 3000 |
12 mar 2024 | 55,53 | 55,69 | 55,53 | 55,69 | 55,64 | 2200 |
11 mar 2024 | 55,87 | 55,87 | 55,61 | 55,74 | 55,69 | 14.800 |
08 mar 2024 | 56,26 | 56,26 | 55,90 | 56,03 | 55,98 | 4800 |
07 mar 2024 | 55,68 | 55,73 | 55,42 | 55,57 | 55,52 | 14.100 |
06 mar 2024 | 55,47 | 55,56 | 55,25 | 55,34 | 55,29 | 18.400 |
05 mar 2024 | 55,24 | 55,46 | 54,80 | 54,99 | 54,94 | 15.400 |
04 mar 2024 | 54,92 | 55,60 | 54,82 | 55,46 | 55,41 | 9200 |
01 mar 2024 | 54,27 | 55,10 | 54,27 | 55,10 | 55,05 | 7500 |
29 feb 2024 | 54,56 | 54,64 | 54,52 | 54,56 | 54,51 | 4300 |
28 feb 2024 | 53,91 | 54,31 | 53,91 | 54,21 | 54,16 | 4300 |
27 feb 2024 | 54,05 | 54,07 | 53,86 | 53,95 | 53,90 | 14.800 |
26 feb 2024 | 54,36 | 54,36 | 53,91 | 53,91 | 53,86 | 10.600 |
23 feb 2024 | 54,54 | 54,55 | 54,38 | 54,38 | 54,33 | 6600 |
22 feb 2024 | 54,34 | 54,56 | 54,34 | 54,51 | 54,46 | 3400 |
21 feb 2024 | 53,89 | 54,26 | 53,89 | 54,26 | 54,21 | 11.600 |
20 feb 2024 | 53,82 | 54,06 | 53,71 | 53,83 | 53,78 | 17.000 |
16 feb 2024 | 54,01 | 54,34 | 54,00 | 54,07 | 54,02 | 15.400 |
15 feb 2024 | 54,11 | 54,50 | 54,10 | 54,50 | 54,45 | 8100 |
14 feb 2024 | 53,17 | 53,50 | 52,89 | 53,22 | 53,17 | 4600 |
13 feb 2024 | 53,18 | 53,18 | 52,42 | 52,94 | 52,89 | 8800 |
12 feb 2024 | 54,20 | 54,24 | 53,97 | 54,05 | 54,00 | 6100 |
09 feb 2024 | 53,87 | 54,04 | 53,60 | 54,04 | 53,99 | 23.700 |
08 feb 2024 | 53,56 | 53,98 | 53,56 | 53,90 | 53,85 | 26.800 |
07 feb 2024 | 53,80 | 53,80 | 53,51 | 53,54 | 53,49 | 4200 |
06 feb 2024 | 53,04 | 53,67 | 53,04 | 53,65 | 53,60 | 13.400 |
05 feb 2024 | 53,45 | 53,45 | 53,02 | 53,16 | 53,11 | 16.200 |
02 feb 2024 | 53,94 | 54,01 | 53,34 | 53,84 | 53,79 | 6100 |
01 feb 2024 | 53,56 | 54,35 | 53,42 | 54,35 | 54,30 | 6500 |
31 ene 2024 | 54,42 | 54,74 | 53,67 | 53,81 | 53,76 | 29.600 |
30 ene 2024 | 54,26 | 54,41 | 54,08 | 54,17 | 54,12 | 15.900 |
29 ene 2024 | 54,18 | 54,55 | 54,18 | 54,49 | 54,44 | 6100 |
26 ene 2024 | 54,31 | 54,35 | 54,17 | 54,20 | 54,15 | 8700 |
25 ene 2024 | 54,15 | 54,37 | 54,06 | 54,16 | 54,11 | 11.400 |
24 ene 2024 | 54,75 | 54,75 | 53,81 | 53,81 | 53,76 | 4100 |
23 ene 2024 | 54,55 | 54,55 | 54,07 | 54,24 | 54,19 | 17.400 |
22 ene 2024 | 54,73 | 54,76 | 54,48 | 54,69 | 54,64 | 7100 |
19 ene 2024 | 53,60 | 54,24 | 53,60 | 54,24 | 54,19 | 2900 |
18 ene 2024 | 53,64 | 53,64 | 53,27 | 53,59 | 53,54 | 6900 |
17 ene 2024 | 54,16 | 54,32 | 53,31 | 53,79 | 53,74 | 20.800 |
16 ene 2024 | 54,86 | 54,94 | 54,65 | 54,69 | 54,64 | 3300 |
12 ene 2024 | 55,33 | 55,43 | 55,13 | 55,33 | 55,28 | 8500 |
11 ene 2024 | 55,07 | 55,12 | 54,74 | 55,02 | 54,97 | 38.000 |
10 ene 2024 | 55,11 | 55,39 | 55,11 | 55,19 | 55,14 | 3500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |