Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 58,76 | 58,86 | 58,70 | 58,84 | 58,84 | 131.600 |
02 jul 2024 | 58,50 | 58,75 | 58,42 | 58,75 | 58,75 | 117.400 |
01 jul 2024 | 58,54 | 58,58 | 58,38 | 58,55 | 58,55 | 154.600 |
28 jun 2024 | 58,74 | 58,91 | 58,47 | 58,56 | 58,56 | 131.200 |
27 jun 2024 | 58,54 | 58,66 | 58,48 | 58,58 | 58,58 | 196.600 |
26 jun 2024 | 58,47 | 58,62 | 58,40 | 58,62 | 58,62 | 137.300 |
25 jun 2024 | 58,47 | 58,49 | 58,28 | 58,46 | 58,46 | 142.700 |
25 jun 2024 | 0.084 Dividendo | |||||
24 jun 2024 | 58,27 | 58,59 | 58,27 | 58,38 | 58,30 | 91.200 |
21 jun 2024 | 58,63 | 58,63 | 58,31 | 58,40 | 58,32 | 144.100 |
20 jun 2024 | 58,60 | 58,60 | 58,29 | 58,38 | 58,30 | 125.600 |
18 jun 2024 | 58,38 | 58,49 | 58,38 | 58,43 | 58,35 | 432.000 |
17 jun 2024 | 58,28 | 58,53 | 58,14 | 58,38 | 58,30 | 111.200 |
14 jun 2024 | 58,20 | 58,26 | 58,07 | 58,22 | 58,13 | 106.000 |
13 jun 2024 | 58,34 | 58,34 | 58,04 | 58,28 | 58,20 | 99.500 |
12 jun 2024 | 58,30 | 58,37 | 58,14 | 58,23 | 58,15 | 94.300 |
11 jun 2024 | 57,78 | 57,92 | 57,57 | 57,90 | 57,82 | 96.900 |
10 jun 2024 | 57,56 | 57,84 | 57,56 | 57,76 | 57,68 | 186.100 |
07 jun 2024 | 57,70 | 57,87 | 57,67 | 57,69 | 57,61 | 199.100 |
06 jun 2024 | 57,68 | 57,81 | 57,56 | 57,71 | 57,63 | 150.300 |
05 jun 2024 | 57,43 | 57,72 | 57,22 | 57,68 | 57,60 | 163.200 |
04 jun 2024 | 57,02 | 57,24 | 56,93 | 57,14 | 57,06 | 279.700 |
03 jun 2024 | 57,35 | 57,35 | 56,76 | 57,09 | 57,01 | 291.700 |
31 may 2024 | 56,90 | 57,16 | 56,31 | 57,06 | 56,98 | 94.000 |
30 may 2024 | 56,90 | 56,92 | 56,54 | 56,65 | 56,57 | 250.000 |
29 may 2024 | 57,01 | 57,09 | 56,90 | 56,97 | 56,89 | 129.500 |
28 may 2024 | 57,38 | 57,38 | 57,07 | 57,25 | 57,17 | 218.500 |
24 may 2024 | 57,12 | 57,29 | 57,03 | 57,21 | 57,13 | 106.100 |
23 may 2024 | 57,56 | 57,56 | 56,85 | 56,94 | 56,86 | 138.700 |
22 may 2024 | 57,37 | 57,37 | 57,03 | 57,18 | 57,10 | 168.700 |
21 may 2024 | 57,21 | 57,35 | 57,17 | 57,33 | 57,25 | 155.500 |
20 may 2024 | 57,21 | 57,36 | 57,20 | 57,21 | 57,13 | 105.300 |
17 may 2024 | 57,20 | 57,21 | 57,03 | 57,15 | 57,07 | 75.300 |
16 may 2024 | 57,14 | 57,32 | 57,11 | 57,11 | 57,03 | 124.600 |
15 may 2024 | 56,94 | 57,24 | 56,88 | 57,19 | 57,11 | 273.000 |
14 may 2024 | 56,56 | 56,75 | 56,50 | 56,73 | 56,65 | 73.500 |
13 may 2024 | 56,72 | 56,72 | 56,45 | 56,53 | 56,45 | 587.600 |
10 may 2024 | 56,61 | 56,66 | 56,45 | 56,54 | 56,46 | 90.700 |
09 may 2024 | 56,30 | 56,47 | 56,19 | 56,46 | 56,38 | 162.200 |
08 may 2024 | 56,12 | 56,33 | 56,12 | 56,26 | 56,18 | 253.900 |
07 may 2024 | 56,23 | 56,33 | 56,15 | 56,24 | 56,16 | 138.100 |
06 may 2024 | 55,83 | 56,12 | 55,83 | 56,08 | 56,00 | 133.000 |
03 may 2024 | 55,73 | 55,77 | 55,46 | 55,68 | 55,60 | 497.800 |
02 may 2024 | 55,20 | 55,22 | 54,82 | 55,12 | 55,04 | 570.200 |
01 may 2024 | 54,98 | 55,39 | 54,74 | 54,84 | 54,76 | 310.300 |
30 abr 2024 | 55,52 | 55,60 | 54,97 | 55,01 | 54,93 | 93.200 |
29 abr 2024 | 55,58 | 55,58 | 55,36 | 55,54 | 55,46 | 121.600 |
26 abr 2024 | 55,32 | 55,54 | 55,25 | 55,45 | 55,37 | 149.700 |
25 abr 2024 | 54,58 | 55,05 | 54,48 | 54,99 | 54,91 | 90.200 |
24 abr 2024 | 55,33 | 55,37 | 55,04 | 55,21 | 55,13 | 293.900 |
23 abr 2024 | 54,84 | 55,31 | 54,84 | 55,18 | 55,10 | 171.400 |
22 abr 2024 | 54,46 | 54,92 | 54,35 | 54,69 | 54,61 | 180.600 |
19 abr 2024 | 54,54 | 54,71 | 54,24 | 54,33 | 54,25 | 100.500 |
18 abr 2024 | 54,87 | 55,00 | 54,60 | 54,67 | 54,59 | 91.400 |
17 abr 2024 | 55,11 | 55,11 | 54,58 | 54,79 | 54,71 | 301.500 |
16 abr 2024 | 54,99 | 55,10 | 54,91 | 54,96 | 54,88 | 67.700 |
15 abr 2024 | 55,73 | 55,74 | 54,94 | 55,02 | 54,94 | 55.200 |
12 abr 2024 | 55,64 | 55,71 | 55,30 | 55,41 | 55,33 | 86.500 |
11 abr 2024 | 55,54 | 55,90 | 55,36 | 55,84 | 55,76 | 310.400 |
10 abr 2024 | 55,48 | 55,61 | 55,42 | 55,53 | 55,45 | 59.300 |
09 abr 2024 | 55,90 | 55,90 | 55,49 | 55,76 | 55,68 | 370.300 |
08 abr 2024 | 55,85 | 55,87 | 55,63 | 55,76 | 55,68 | 171.500 |
05 abr 2024 | 55,50 | 55,85 | 55,42 | 55,76 | 55,68 | 116.000 |
04 abr 2024 | 56,02 | 56,02 | 55,36 | 55,38 | 55,30 | 188.800 |
03 abr 2024 | 55,55 | 55,91 | 55,55 | 55,72 | 55,64 | 390.800 |
02 abr 2024 | 55,67 | 55,72 | 55,57 | 55,69 | 55,61 | 82.200 |
01 abr 2024 | 56,02 | 56,03 | 55,78 | 55,88 | 55,80 | 152.900 |
28 mar 2024 | 55,94 | 56,08 | 55,90 | 55,97 | 55,89 | 103.500 |
27 mar 2024 | 55,92 | 55,94 | 55,79 | 55,90 | 55,82 | 241.400 |
26 mar 2024 | 55,96 | 55,96 | 55,81 | 55,86 | 55,78 | 42.500 |
25 mar 2024 | 55,93 | 56,01 | 55,83 | 55,85 | 55,77 | 229.800 |
22 mar 2024 | 55,90 | 55,94 | 55,81 | 55,93 | 55,85 | 97.200 |
21 mar 2024 | 55,92 | 55,96 | 55,74 | 55,81 | 55,73 | 94.900 |
20 mar 2024 | 55,65 | 55,86 | 55,53 | 55,86 | 55,78 | 258.900 |
19 mar 2024 | 55,36 | 55,67 | 55,35 | 55,58 | 55,50 | 92.300 |
19 mar 2024 | 0.053 Dividendo | |||||
18 mar 2024 | 55,44 | 55,61 | 55,43 | 55,43 | 55,30 | 71.500 |
15 mar 2024 | 55,29 | 55,42 | 55,24 | 55,32 | 55,19 | 81.900 |
14 mar 2024 | 55,56 | 55,61 | 55,37 | 55,50 | 55,37 | 135.100 |
13 mar 2024 | 55,54 | 55,63 | 55,43 | 55,43 | 55,30 | 74.000 |
12 mar 2024 | 55,37 | 55,56 | 55,31 | 55,54 | 55,41 | 27.800 |
11 mar 2024 | 55,27 | 55,36 | 55,10 | 55,23 | 55,10 | 223.500 |
08 mar 2024 | 54,86 | 55,62 | 54,86 | 55,31 | 55,18 | 48.100 |
07 mar 2024 | 55,34 | 55,51 | 55,30 | 55,51 | 55,38 | 64.400 |
06 mar 2024 | 55,27 | 55,28 | 55,13 | 55,20 | 55,07 | 93.300 |
05 mar 2024 | 55,19 | 55,22 | 54,90 | 55,09 | 54,96 | 182.000 |
04 mar 2024 | 55,23 | 55,37 | 55,11 | 55,25 | 55,12 | 125.500 |
01 mar 2024 | 55,15 | 55,29 | 55,08 | 55,27 | 55,14 | 97.800 |
29 feb 2024 | 55,06 | 55,11 | 54,98 | 55,03 | 54,90 | 241.700 |
28 feb 2024 | 54,94 | 55,00 | 54,90 | 54,96 | 54,83 | 123.900 |
27 feb 2024 | 54,98 | 55,00 | 54,90 | 55,00 | 54,87 | 93.100 |
26 feb 2024 | 54,96 | 55,00 | 54,86 | 54,91 | 54,78 | 43.400 |
23 feb 2024 | 54,98 | 54,99 | 54,85 | 54,93 | 54,80 | 57.100 |
22 feb 2024 | 54,80 | 54,97 | 54,76 | 54,92 | 54,79 | 155.900 |
21 feb 2024 | 54,32 | 54,51 | 54,28 | 54,44 | 54,31 | 114.400 |
20 feb 2024 | 54,31 | 54,40 | 54,27 | 54,40 | 54,27 | 68.700 |
16 feb 2024 | 54,51 | 54,64 | 54,47 | 54,52 | 54,39 | 52.000 |
15 feb 2024 | 54,45 | 54,62 | 54,45 | 54,58 | 54,45 | 57.400 |
14 feb 2024 | 54,53 | 54,64 | 54,36 | 54,52 | 54,39 | 319.600 |
13 feb 2024 | 54,36 | 54,38 | 54,10 | 54,27 | 54,14 | 280.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |