Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 51,18 | 51,24 | 51,14 | 51,23 | 51,23 | 833.200 |
02 jul 2024 | 51,07 | 51,13 | 51,07 | 51,12 | 51,12 | 1.218.400 |
01 jul 2024 | 51,01 | 51,07 | 51,00 | 51,02 | 51,02 | 1.323.200 |
01 jul 2024 | 0.179 Dividendo | |||||
28 jun 2024 | 51,32 | 51,36 | 51,23 | 51,24 | 51,06 | 2.817.100 |
27 jun 2024 | 51,27 | 51,29 | 51,25 | 51,26 | 51,08 | 2.346.800 |
26 jun 2024 | 51,22 | 51,22 | 51,19 | 51,21 | 51,03 | 4.054.800 |
25 jun 2024 | 51,27 | 51,30 | 51,24 | 51,27 | 51,09 | 3.962.200 |
24 jun 2024 | 51,29 | 51,32 | 51,28 | 51,28 | 51,10 | 1.011.800 |
21 jun 2024 | 51,32 | 51,33 | 51,26 | 51,28 | 51,10 | 3.585.500 |
20 jun 2024 | 51,24 | 51,28 | 51,23 | 51,26 | 51,08 | 2.475.300 |
18 jun 2024 | 51,29 | 51,32 | 51,26 | 51,30 | 51,12 | 2.056.200 |
17 jun 2024 | 51,24 | 51,24 | 51,19 | 51,20 | 51,02 | 1.437.200 |
14 jun 2024 | 51,31 | 51,31 | 51,26 | 51,28 | 51,10 | 853.400 |
13 jun 2024 | 51,28 | 51,33 | 51,27 | 51,29 | 51,11 | 2.214.600 |
12 jun 2024 | 51,34 | 51,34 | 51,20 | 51,20 | 51,02 | 1.818.500 |
11 jun 2024 | 51,07 | 51,09 | 51,03 | 51,08 | 50,90 | 1.493.400 |
10 jun 2024 | 51,00 | 51,03 | 51,00 | 51,01 | 50,83 | 1.940.800 |
07 jun 2024 | 51,07 | 51,07 | 51,02 | 51,02 | 50,84 | 2.557.400 |
06 jun 2024 | 51,16 | 51,21 | 51,16 | 51,20 | 51,02 | 1.733.900 |
05 jun 2024 | 51,14 | 51,20 | 51,11 | 51,19 | 51,01 | 3.313.800 |
04 jun 2024 | 51,13 | 51,17 | 51,11 | 51,14 | 50,96 | 1.827.800 |
03 jun 2024 | 51,02 | 51,08 | 51,00 | 51,08 | 50,90 | 1.737.200 |
03 jun 2024 | 0.174 Dividendo | |||||
31 may 2024 | 51,13 | 51,16 | 51,11 | 51,14 | 50,79 | 4.660.700 |
30 may 2024 | 51,05 | 51,06 | 51,02 | 51,06 | 50,71 | 1.336.200 |
29 may 2024 | 51,01 | 51,01 | 50,93 | 50,98 | 50,63 | 1.797.400 |
28 may 2024 | 51,12 | 51,12 | 51,00 | 51,01 | 50,66 | 2.254.100 |
24 may 2024 | 51,02 | 51,07 | 51,02 | 51,06 | 50,71 | 1.579.400 |
23 may 2024 | 51,15 | 51,15 | 51,00 | 51,02 | 50,67 | 2.035.000 |
22 may 2024 | 51,11 | 51,14 | 51,09 | 51,10 | 50,75 | 2.884.400 |
21 may 2024 | 51,16 | 51,17 | 51,13 | 51,13 | 50,78 | 1.269.500 |
20 may 2024 | 51,10 | 51,13 | 51,10 | 51,11 | 50,76 | 1.049.600 |
17 may 2024 | 51,15 | 51,16 | 51,11 | 51,11 | 50,76 | 1.065.300 |
16 may 2024 | 51,19 | 51,19 | 51,14 | 51,15 | 50,80 | 1.201.400 |
15 may 2024 | 51,17 | 51,20 | 51,12 | 51,18 | 50,83 | 3.849.400 |
14 may 2024 | 51,01 | 51,04 | 51,00 | 51,03 | 50,68 | 3.009.000 |
13 may 2024 | 51,02 | 51,04 | 50,96 | 50,96 | 50,61 | 6.251.300 |
10 may 2024 | 51,02 | 51,03 | 50,95 | 50,96 | 50,61 | 7.906.900 |
09 may 2024 | 51,04 | 51,04 | 51,00 | 51,01 | 50,66 | 9.570.300 |
08 may 2024 | 50,98 | 51,03 | 50,98 | 50,99 | 50,64 | 5.965.200 |
07 may 2024 | 51,05 | 51,08 | 51,01 | 51,01 | 50,66 | 2.767.600 |
06 may 2024 | 51,03 | 51,05 | 51,01 | 51,03 | 50,68 | 2.077.200 |
03 may 2024 | 51,05 | 51,11 | 50,96 | 51,01 | 50,66 | 2.152.400 |
02 may 2024 | 50,76 | 50,88 | 50,75 | 50,87 | 50,52 | 1.706.600 |
01 may 2024 | 50,67 | 50,78 | 50,61 | 50,71 | 50,36 | 4.066.100 |
01 may 2024 | 0.165 Dividendo | |||||
30 abr 2024 | 50,82 | 50,83 | 50,77 | 50,79 | 50,28 | 9.668.200 |
29 abr 2024 | 50,82 | 50,88 | 50,82 | 50,84 | 50,33 | 3.093.300 |
26 abr 2024 | 50,79 | 50,83 | 50,78 | 50,79 | 50,28 | 1.917.500 |
25 abr 2024 | 50,71 | 50,77 | 50,67 | 50,75 | 50,24 | 2.885.900 |
24 abr 2024 | 50,78 | 50,81 | 50,76 | 50,79 | 50,28 | 1.439.000 |
23 abr 2024 | 50,77 | 50,88 | 50,73 | 50,84 | 50,33 | 1.440.300 |
22 abr 2024 | 50,72 | 50,77 | 50,72 | 50,77 | 50,26 | 1.772.000 |
19 abr 2024 | 50,70 | 50,73 | 50,69 | 50,70 | 50,19 | 2.209.300 |
18 abr 2024 | 50,74 | 50,74 | 50,67 | 50,68 | 50,17 | 2.672.800 |
17 abr 2024 | 50,70 | 50,74 | 50,68 | 50,71 | 50,20 | 3.233.600 |
16 abr 2024 | 50,69 | 50,69 | 50,58 | 50,64 | 50,13 | 2.695.400 |
15 abr 2024 | 50,72 | 50,74 | 50,67 | 50,68 | 50,17 | 2.710.800 |
12 abr 2024 | 50,83 | 50,85 | 50,80 | 50,81 | 50,30 | 2.199.500 |
11 abr 2024 | 50,80 | 50,82 | 50,70 | 50,76 | 50,25 | 9.342.200 |
10 abr 2024 | 50,83 | 50,83 | 50,71 | 50,72 | 50,21 | 2.399.100 |
09 abr 2024 | 51,00 | 51,04 | 51,00 | 51,01 | 50,49 | 3.316.200 |
08 abr 2024 | 50,99 | 51,00 | 50,95 | 50,95 | 50,43 | 2.250.100 |
05 abr 2024 | 51,03 | 51,06 | 50,99 | 51,01 | 50,49 | 1.743.800 |
04 abr 2024 | 51,07 | 51,09 | 51,03 | 51,08 | 50,56 | 2.606.900 |
03 abr 2024 | 50,96 | 51,06 | 50,94 | 51,04 | 50,52 | 2.660.600 |
02 abr 2024 | 50,96 | 51,01 | 50,94 | 51,00 | 50,48 | 2.717.300 |
01 abr 2024 | 51,11 | 51,11 | 50,96 | 50,99 | 50,47 | 2.619.700 |
01 abr 2024 | 0.165 Dividendo | |||||
28 mar 2024 | 51,27 | 51,32 | 51,27 | 51,28 | 50,60 | 1.771.500 |
27 mar 2024 | 51,26 | 51,34 | 51,25 | 51,33 | 50,65 | 1.593.800 |
26 mar 2024 | 51,20 | 51,23 | 51,19 | 51,22 | 50,54 | 1.751.500 |
25 mar 2024 | 51,27 | 51,29 | 51,22 | 51,23 | 50,55 | 1.360.100 |
22 mar 2024 | 51,28 | 51,30 | 51,27 | 51,28 | 50,60 | 4.623.400 |
21 mar 2024 | 51,23 | 51,25 | 51,20 | 51,22 | 50,54 | 2.055.500 |
20 mar 2024 | 51,13 | 51,22 | 51,09 | 51,21 | 50,53 | 2.279.600 |
19 mar 2024 | 51,08 | 51,15 | 51,07 | 51,12 | 50,44 | 3.478.600 |
18 mar 2024 | 51,05 | 51,05 | 51,01 | 51,03 | 50,35 | 2.033.400 |
15 mar 2024 | 51,01 | 51,04 | 51,00 | 51,02 | 50,34 | 5.972.800 |
14 mar 2024 | 51,09 | 51,09 | 51,04 | 51,04 | 50,36 | 2.359.600 |
13 mar 2024 | 51,13 | 51,20 | 51,13 | 51,13 | 50,45 | 4.645.800 |
12 mar 2024 | 51,20 | 51,21 | 51,14 | 51,15 | 50,47 | 1.269.200 |
11 mar 2024 | 51,23 | 51,27 | 51,20 | 51,21 | 50,53 | 1.564.600 |
08 mar 2024 | 51,29 | 51,30 | 51,21 | 51,23 | 50,55 | 6.212.100 |
07 mar 2024 | 51,19 | 51,19 | 51,14 | 51,18 | 50,50 | 1.811.100 |
06 mar 2024 | 51,13 | 51,18 | 51,09 | 51,11 | 50,43 | 1.364.900 |
05 mar 2024 | 51,08 | 51,17 | 51,05 | 51,08 | 50,40 | 1.768.100 |
04 mar 2024 | 51,00 | 51,03 | 51,00 | 51,01 | 50,33 | 1.883.500 |
01 mar 2024 | 50,93 | 51,07 | 50,86 | 51,06 | 50,38 | 2.289.200 |
01 mar 2024 | 0.162 Dividendo | |||||
29 feb 2024 | 51,08 | 51,13 | 51,04 | 51,07 | 50,23 | 6.973.100 |
28 feb 2024 | 51,03 | 51,07 | 51,03 | 51,06 | 50,22 | 1.091.700 |
27 feb 2024 | 51,03 | 51,07 | 51,01 | 51,02 | 50,18 | 2.809.500 |
26 feb 2024 | 51,08 | 51,08 | 50,98 | 51,02 | 50,18 | 1.666.700 |
23 feb 2024 | 51,06 | 51,11 | 51,05 | 51,09 | 50,25 | 6.234.700 |
22 feb 2024 | 51,09 | 51,12 | 51,03 | 51,05 | 50,21 | 3.580.700 |
21 feb 2024 | 51,15 | 51,15 | 51,05 | 51,07 | 50,23 | 1.957.700 |
20 feb 2024 | 51,15 | 51,15 | 51,10 | 51,11 | 50,27 | 4.957.400 |
16 feb 2024 | 51,03 | 51,04 | 51,00 | 51,02 | 50,18 | 1.731.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |