Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 54,79 | 55,34 | 54,36 | 54,47 | 54,47 | 202.945 |
02 may 2024 | 53,73 | 54,15 | 53,21 | 54,10 | 54,10 | 94.300 |
01 may 2024 | 53,16 | 54,21 | 53,06 | 53,28 | 53,28 | 121.900 |
30 abr 2024 | 53,92 | 54,06 | 53,18 | 53,23 | 53,23 | 217.600 |
29 abr 2024 | 53,81 | 54,33 | 53,81 | 54,21 | 54,21 | 98.200 |
26 abr 2024 | 53,77 | 54,17 | 53,58 | 53,58 | 53,58 | 78.000 |
25 abr 2024 | 53,41 | 53,74 | 53,08 | 53,62 | 53,62 | 124.600 |
24 abr 2024 | 53,54 | 53,98 | 53,22 | 53,86 | 53,86 | 96.300 |
23 abr 2024 | 53,38 | 54,00 | 53,38 | 53,80 | 53,80 | 85.000 |
22 abr 2024 | 53,22 | 53,46 | 52,81 | 53,36 | 53,36 | 85.600 |
19 abr 2024 | 52,73 | 53,17 | 52,70 | 52,98 | 52,98 | 409.800 |
18 abr 2024 | 52,76 | 52,88 | 52,39 | 52,70 | 52,70 | 127.700 |
17 abr 2024 | 52,83 | 53,07 | 52,51 | 52,54 | 52,54 | 156.100 |
16 abr 2024 | 53,10 | 53,36 | 52,67 | 52,78 | 52,78 | 212.500 |
15 abr 2024 | 54,68 | 54,78 | 53,27 | 53,58 | 53,58 | 135.200 |
12 abr 2024 | 54,75 | 54,87 | 54,26 | 54,46 | 54,46 | 105.900 |
11 abr 2024 | 55,21 | 55,44 | 54,59 | 55,00 | 55,00 | 173.800 |
10 abr 2024 | 55,94 | 55,94 | 54,67 | 55,03 | 55,03 | 209.300 |
09 abr 2024 | 56,64 | 57,25 | 56,64 | 57,24 | 57,24 | 104.100 |
08 abr 2024 | 56,11 | 56,52 | 56,08 | 56,49 | 56,49 | 70.100 |
05 abr 2024 | 55,55 | 56,07 | 55,35 | 55,94 | 55,94 | 108.200 |
04 abr 2024 | 56,45 | 56,74 | 55,47 | 55,60 | 55,60 | 102.900 |
03 abr 2024 | 55,89 | 56,12 | 55,70 | 56,00 | 56,00 | 150.800 |
02 abr 2024 | 56,24 | 56,29 | 55,83 | 56,01 | 56,01 | 140.400 |
01 abr 2024 | 57,77 | 57,77 | 56,59 | 56,67 | 56,67 | 419.400 |
28 mar 2024 | 57,30 | 57,78 | 57,30 | 57,70 | 57,70 | 134.700 |
27 mar 2024 | 56,25 | 57,27 | 56,15 | 57,25 | 57,25 | 180.000 |
26 mar 2024 | 56,16 | 56,20 | 55,76 | 55,82 | 55,82 | 119.700 |
25 mar 2024 | 56,37 | 56,54 | 56,01 | 56,01 | 56,01 | 96.000 |
22 mar 2024 | 56,81 | 57,00 | 56,25 | 56,26 | 56,26 | 81.000 |
21 mar 2024 | 56,98 | 57,31 | 56,62 | 56,95 | 56,95 | 99.300 |
21 mar 2024 | 0.255 Dividendo | |||||
20 mar 2024 | 56,37 | 57,22 | 56,23 | 57,04 | 56,79 | 166.400 |
19 mar 2024 | 56,85 | 57,05 | 56,54 | 56,90 | 56,65 | 93.800 |
18 mar 2024 | 57,03 | 57,16 | 56,80 | 56,88 | 56,63 | 107.000 |
15 mar 2024 | 56,96 | 57,11 | 56,61 | 56,91 | 56,66 | 120.100 |
14 mar 2024 | 57,88 | 57,88 | 56,61 | 57,11 | 56,85 | 100.800 |
13 mar 2024 | 58,18 | 58,55 | 57,88 | 57,99 | 57,73 | 129.900 |
12 mar 2024 | 58,37 | 58,54 | 57,84 | 58,31 | 58,05 | 75.700 |
11 mar 2024 | 58,53 | 59,00 | 58,24 | 58,45 | 58,19 | 149.600 |
08 mar 2024 | 58,67 | 58,91 | 58,49 | 58,75 | 58,49 | 72.600 |
07 mar 2024 | 58,33 | 58,50 | 57,81 | 58,15 | 57,89 | 100.000 |
06 mar 2024 | 58,07 | 58,32 | 57,77 | 58,06 | 57,80 | 162.500 |
05 mar 2024 | 58,38 | 58,75 | 57,59 | 57,85 | 57,59 | 120.200 |
04 mar 2024 | 57,76 | 58,60 | 57,36 | 58,55 | 58,29 | 135.600 |
01 mar 2024 | 57,13 | 57,78 | 56,52 | 57,74 | 57,48 | 391.400 |
29 feb 2024 | 57,14 | 57,55 | 57,01 | 57,23 | 56,97 | 188.500 |
28 feb 2024 | 55,94 | 57,07 | 55,84 | 56,77 | 56,52 | 129.600 |
27 feb 2024 | 56,30 | 56,67 | 56,04 | 56,20 | 55,95 | 148.500 |
26 feb 2024 | 56,77 | 56,93 | 56,05 | 56,09 | 55,84 | 118.100 |
23 feb 2024 | 56,84 | 57,06 | 56,66 | 56,73 | 56,48 | 151.200 |
22 feb 2024 | 56,80 | 57,03 | 56,62 | 56,77 | 56,52 | 124.800 |
21 feb 2024 | 56,27 | 56,75 | 56,27 | 56,71 | 56,46 | 103.200 |
20 feb 2024 | 56,11 | 56,54 | 55,86 | 56,28 | 56,03 | 130.600 |
16 feb 2024 | 56,17 | 56,59 | 55,91 | 56,31 | 56,06 | 133.600 |
15 feb 2024 | 55,94 | 56,88 | 55,94 | 56,78 | 56,53 | 81.300 |
14 feb 2024 | 55,30 | 55,85 | 55,13 | 55,52 | 55,27 | 161.300 |
13 feb 2024 | 55,04 | 55,15 | 54,44 | 55,12 | 54,87 | 175.700 |
12 feb 2024 | 56,33 | 56,65 | 56,06 | 56,19 | 55,94 | 117.300 |
09 feb 2024 | 56,28 | 56,42 | 55,82 | 56,40 | 56,15 | 104.300 |
08 feb 2024 | 55,68 | 56,38 | 55,68 | 56,27 | 56,02 | 130.000 |
07 feb 2024 | 56,07 | 56,19 | 55,54 | 55,90 | 55,65 | 245.100 |
06 feb 2024 | 55,31 | 56,03 | 55,13 | 55,95 | 55,70 | 153.700 |
05 feb 2024 | 55,74 | 55,87 | 55,07 | 55,13 | 54,88 | 149.200 |
02 feb 2024 | 56,49 | 56,68 | 55,41 | 56,30 | 56,05 | 202.000 |
01 feb 2024 | 56,20 | 57,06 | 55,72 | 57,04 | 56,79 | 487.500 |
31 ene 2024 | 56,46 | 57,15 | 55,88 | 56,06 | 55,81 | 184.600 |
30 ene 2024 | 56,70 | 56,91 | 56,33 | 56,44 | 56,19 | 137.700 |
29 ene 2024 | 56,63 | 57,00 | 56,42 | 56,91 | 56,66 | 274.100 |
26 ene 2024 | 56,95 | 56,99 | 56,43 | 56,57 | 56,32 | 102.900 |
25 ene 2024 | 56,74 | 56,98 | 56,53 | 56,79 | 56,54 | 212.800 |
24 ene 2024 | 57,43 | 57,43 | 55,99 | 56,01 | 55,76 | 108.700 |
23 ene 2024 | 57,29 | 57,54 | 56,65 | 56,87 | 56,62 | 95.700 |
22 ene 2024 | 57,16 | 57,81 | 56,98 | 57,21 | 56,95 | 169.300 |
19 ene 2024 | 56,47 | 57,21 | 56,20 | 56,99 | 56,74 | 157.800 |
18 ene 2024 | 57,04 | 57,14 | 56,10 | 56,41 | 56,16 | 139.900 |
17 ene 2024 | 57,31 | 57,92 | 56,31 | 56,85 | 56,60 | 193.800 |
16 ene 2024 | 57,88 | 58,26 | 57,77 | 57,91 | 57,65 | 187.500 |
12 ene 2024 | 58,30 | 58,53 | 57,97 | 58,25 | 57,99 | 76.000 |
11 ene 2024 | 58,15 | 58,25 | 57,63 | 57,85 | 57,59 | 94.400 |
10 ene 2024 | 58,39 | 58,64 | 58,24 | 58,40 | 58,14 | 76.900 |
09 ene 2024 | 58,34 | 58,52 | 57,90 | 58,27 | 58,01 | 100.000 |
08 ene 2024 | 57,77 | 58,71 | 57,77 | 58,66 | 58,40 | 137.400 |
05 ene 2024 | 57,82 | 58,34 | 57,35 | 57,84 | 57,58 | 119.100 |
04 ene 2024 | 58,05 | 58,36 | 57,74 | 57,98 | 57,72 | 103.100 |
03 ene 2024 | 59,13 | 59,13 | 57,95 | 58,02 | 57,76 | 160.800 |
02 ene 2024 | 58,60 | 59,42 | 58,47 | 59,38 | 59,11 | 502.900 |
29 dic 2023 | 59,34 | 59,34 | 58,67 | 58,73 | 58,47 | 80.900 |
28 dic 2023 | 58,88 | 59,39 | 58,88 | 59,39 | 59,12 | 114.100 |
27 dic 2023 | 58,78 | 59,05 | 58,52 | 59,02 | 58,76 | 143.600 |
26 dic 2023 | 58,28 | 58,83 | 58,22 | 58,70 | 58,44 | 97.300 |
22 dic 2023 | 58,33 | 58,70 | 58,00 | 58,23 | 57,97 | 159.200 |
21 dic 2023 | 58,02 | 58,19 | 57,48 | 58,11 | 57,85 | 184.100 |
20 dic 2023 | 58,39 | 58,75 | 57,57 | 57,58 | 57,32 | 235.100 |
20 dic 2023 | 0.548 Dividendo | |||||
19 dic 2023 | 58,63 | 59,03 | 58,63 | 58,88 | 58,07 | 123.300 |
18 dic 2023 | 58,87 | 58,95 | 58,44 | 58,46 | 57,66 | 159.500 |
15 dic 2023 | 59,25 | 59,25 | 58,14 | 58,67 | 57,86 | 151.500 |
14 dic 2023 | 58,86 | 59,85 | 58,86 | 59,42 | 58,60 | 271.400 |
13 dic 2023 | 56,03 | 58,22 | 55,94 | 57,99 | 57,19 | 204.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |