Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 51,61 | 51,67 | 51,56 | 51,62 | 51,62 | 1.643.600 |
13 jun 2024 | 51,61 | 51,69 | 51,52 | 51,62 | 51,62 | 1.571.100 |
12 jun 2024 | 51,56 | 51,68 | 51,40 | 51,40 | 51,40 | 1.482.900 |
11 jun 2024 | 51,01 | 51,17 | 50,98 | 51,14 | 51,14 | 1.434.200 |
10 jun 2024 | 50,95 | 51,01 | 50,94 | 50,99 | 50,99 | 1.252.400 |
07 jun 2024 | 51,08 | 51,12 | 51,02 | 51,03 | 51,03 | 1.228.900 |
06 jun 2024 | 51,39 | 51,45 | 51,37 | 51,42 | 51,42 | 1.663.500 |
05 jun 2024 | 51,35 | 51,45 | 51,21 | 51,44 | 51,44 | 1.635.700 |
04 jun 2024 | 51,26 | 51,36 | 51,21 | 51,31 | 51,31 | 2.538.400 |
03 jun 2024 | 50,98 | 51,15 | 50,96 | 51,15 | 51,15 | 1.830.300 |
03 jun 2024 | 0.19 Dividendo | |||||
31 may 2024 | 51,02 | 51,09 | 50,97 | 51,09 | 50,90 | 2.567.500 |
30 may 2024 | 50,79 | 50,89 | 50,77 | 50,87 | 50,68 | 3.667.400 |
29 may 2024 | 50,71 | 50,71 | 50,57 | 50,65 | 50,46 | 4.662.200 |
28 may 2024 | 51,10 | 51,10 | 50,81 | 50,82 | 50,63 | 2.261.900 |
24 may 2024 | 50,95 | 51,05 | 50,92 | 51,05 | 50,86 | 1.075.000 |
23 may 2024 | 51,17 | 51,17 | 50,89 | 50,93 | 50,74 | 2.273.900 |
22 may 2024 | 51,07 | 51,17 | 51,06 | 51,10 | 50,91 | 1.235.200 |
21 may 2024 | 51,22 | 51,23 | 51,16 | 51,19 | 51,00 | 1.233.200 |
20 may 2024 | 51,11 | 51,14 | 51,09 | 51,11 | 50,92 | 1.208.700 |
17 may 2024 | 51,19 | 51,21 | 51,12 | 51,14 | 50,95 | 1.952.300 |
16 may 2024 | 51,31 | 51,31 | 51,19 | 51,20 | 51,01 | 2.244.500 |
15 may 2024 | 51,21 | 51,30 | 51,11 | 51,26 | 51,07 | 1.406.000 |
14 may 2024 | 50,87 | 50,93 | 50,83 | 50,88 | 50,69 | 1.853.500 |
13 may 2024 | 50,86 | 50,88 | 50,74 | 50,75 | 50,56 | 2.325.600 |
10 may 2024 | 50,79 | 50,82 | 50,70 | 50,73 | 50,54 | 1.343.500 |
09 may 2024 | 50,80 | 50,91 | 50,77 | 50,86 | 50,67 | 4.036.400 |
08 may 2024 | 50,81 | 50,87 | 50,80 | 50,81 | 50,62 | 2.303.000 |
07 may 2024 | 51,01 | 51,06 | 50,89 | 50,90 | 50,71 | 1.554.200 |
06 may 2024 | 50,84 | 50,91 | 50,83 | 50,90 | 50,71 | 1.519.300 |
03 may 2024 | 50,87 | 51,02 | 50,67 | 50,82 | 50,63 | 2.120.400 |
02 may 2024 | 50,30 | 50,54 | 50,24 | 50,53 | 50,34 | 2.033.200 |
01 may 2024 | 50,16 | 50,42 | 50,03 | 50,23 | 50,04 | 2.929.100 |
01 may 2024 | 0.184 Dividendo | |||||
30 abr 2024 | 50,29 | 50,36 | 50,20 | 50,24 | 49,87 | 2.458.800 |
29 abr 2024 | 50,39 | 50,48 | 50,35 | 50,44 | 50,07 | 2.561.700 |
26 abr 2024 | 50,28 | 50,34 | 50,25 | 50,26 | 49,89 | 1.560.100 |
25 abr 2024 | 50,00 | 50,16 | 49,93 | 50,14 | 49,77 | 2.835.600 |
24 abr 2024 | 50,33 | 50,33 | 50,18 | 50,25 | 49,88 | 1.747.400 |
23 abr 2024 | 50,28 | 50,53 | 50,21 | 50,41 | 50,04 | 1.858.100 |
22 abr 2024 | 50,20 | 50,30 | 50,17 | 50,30 | 49,93 | 1.202.900 |
19 abr 2024 | 50,25 | 50,26 | 50,16 | 50,18 | 49,81 | 1.851.100 |
18 abr 2024 | 50,27 | 50,27 | 50,10 | 50,13 | 49,76 | 1.924.900 |
17 abr 2024 | 50,24 | 50,33 | 50,15 | 50,26 | 49,89 | 2.462.900 |
16 abr 2024 | 50,02 | 50,06 | 49,91 | 50,02 | 49,65 | 2.401.300 |
15 abr 2024 | 50,30 | 50,30 | 50,11 | 50,15 | 49,78 | 2.983.300 |
12 abr 2024 | 50,59 | 50,63 | 50,52 | 50,53 | 50,16 | 1.712.500 |
11 abr 2024 | 50,61 | 50,62 | 50,36 | 50,45 | 50,08 | 2.892.700 |
10 abr 2024 | 50,70 | 50,72 | 50,45 | 50,49 | 50,12 | 4.943.100 |
09 abr 2024 | 51,09 | 51,12 | 51,03 | 51,09 | 50,71 | 1.862.400 |
08 abr 2024 | 50,89 | 50,96 | 50,86 | 50,90 | 50,52 | 1.681.500 |
05 abr 2024 | 50,97 | 51,09 | 50,94 | 50,97 | 50,59 | 3.213.100 |
04 abr 2024 | 51,18 | 51,19 | 51,03 | 51,12 | 50,74 | 1.680.500 |
03 abr 2024 | 50,88 | 51,11 | 50,82 | 51,07 | 50,69 | 1.747.100 |
02 abr 2024 | 50,91 | 51,02 | 50,82 | 51,01 | 50,63 | 1.577.100 |
01 abr 2024 | 51,27 | 51,27 | 51,02 | 51,06 | 50,68 | 2.566.700 |
01 abr 2024 | 0.187 Dividendo | |||||
28 mar 2024 | 51,59 | 51,68 | 51,56 | 51,60 | 51,03 | 2.258.200 |
27 mar 2024 | 51,47 | 51,64 | 51,45 | 51,64 | 51,07 | 1.668.900 |
26 mar 2024 | 51,41 | 51,44 | 51,34 | 51,40 | 50,84 | 1.267.100 |
25 mar 2024 | 51,53 | 51,54 | 51,40 | 51,41 | 50,85 | 855.000 |
22 mar 2024 | 51,61 | 51,61 | 51,51 | 51,53 | 50,96 | 1.569.500 |
21 mar 2024 | 51,45 | 51,48 | 51,34 | 51,39 | 50,83 | 1.835.600 |
20 mar 2024 | 51,23 | 51,41 | 51,13 | 51,34 | 50,78 | 2.040.500 |
19 mar 2024 | 51,17 | 51,28 | 51,14 | 51,22 | 50,66 | 1.753.100 |
18 mar 2024 | 51,12 | 51,16 | 51,05 | 51,08 | 50,52 | 2.394.700 |
15 mar 2024 | 51,13 | 51,17 | 51,06 | 51,13 | 50,57 | 1.422.500 |
14 mar 2024 | 51,32 | 51,32 | 51,10 | 51,14 | 50,58 | 3.403.200 |
13 mar 2024 | 51,47 | 51,54 | 51,42 | 51,43 | 50,87 | 1.920.100 |
12 mar 2024 | 51,51 | 51,58 | 51,45 | 51,49 | 50,93 | 2.734.600 |
11 mar 2024 | 51,64 | 51,69 | 51,56 | 51,61 | 51,04 | 1.349.600 |
08 mar 2024 | 51,66 | 51,72 | 51,60 | 51,64 | 51,07 | 1.497.700 |
07 mar 2024 | 51,55 | 51,57 | 51,45 | 51,55 | 50,98 | 1.223.500 |
06 mar 2024 | 51,43 | 51,55 | 51,39 | 51,41 | 50,85 | 1.480.700 |
05 mar 2024 | 51,28 | 51,41 | 51,22 | 51,31 | 50,75 | 1.768.100 |
04 mar 2024 | 51,09 | 51,15 | 51,06 | 51,11 | 50,55 | 1.647.900 |
01 mar 2024 | 50,92 | 51,22 | 50,78 | 51,20 | 50,64 | 2.295.400 |
01 mar 2024 | 0.176 Dividendo | |||||
29 feb 2024 | 51,13 | 51,24 | 51,06 | 51,13 | 50,40 | 1.956.000 |
28 feb 2024 | 51,02 | 51,06 | 50,97 | 51,04 | 50,31 | 1.371.400 |
27 feb 2024 | 51,05 | 51,13 | 50,98 | 51,02 | 50,29 | 2.653.100 |
26 feb 2024 | 51,17 | 51,18 | 50,99 | 51,06 | 50,33 | 3.264.700 |
23 feb 2024 | 51,09 | 51,23 | 51,07 | 51,20 | 50,46 | 1.211.500 |
22 feb 2024 | 51,11 | 51,15 | 51,02 | 51,09 | 50,36 | 1.159.000 |
21 feb 2024 | 51,20 | 51,21 | 51,01 | 51,04 | 50,31 | 1.092.600 |
20 feb 2024 | 51,18 | 51,20 | 51,08 | 51,17 | 50,43 | 987.000 |
16 feb 2024 | 50,95 | 51,04 | 50,93 | 51,00 | 50,27 | 1.454.200 |
15 feb 2024 | 51,24 | 51,27 | 51,10 | 51,19 | 50,45 | 1.226.100 |
14 feb 2024 | 50,92 | 51,04 | 50,88 | 51,03 | 50,30 | 1.166.700 |
13 feb 2024 | 50,91 | 50,96 | 50,79 | 50,83 | 50,10 | 1.438.900 |
12 feb 2024 | 51,26 | 51,33 | 51,18 | 51,27 | 50,53 | 1.190.400 |
09 feb 2024 | 51,18 | 51,24 | 51,14 | 51,24 | 50,50 | 1.441.800 |
08 feb 2024 | 51,36 | 51,38 | 51,25 | 51,26 | 50,52 | 1.239.900 |
07 feb 2024 | 51,45 | 51,60 | 51,41 | 51,45 | 50,71 | 1.286.200 |
06 feb 2024 | 51,39 | 51,60 | 51,36 | 51,52 | 50,78 | 2.684.100 |
05 feb 2024 | 51,41 | 51,45 | 51,23 | 51,30 | 50,56 | 1.702.800 |
02 feb 2024 | 51,60 | 51,71 | 51,55 | 51,69 | 50,95 | 1.941.900 |
01 feb 2024 | 52,03 | 52,14 | 51,87 | 52,07 | 51,32 | 1.541.800 |
01 feb 2024 | 0.178 Dividendo | |||||
31 ene 2024 | 51,97 | 52,08 | 51,84 | 52,00 | 51,08 | 2.908.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |