Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 56,63 | 56,72 | 56,41 | 56,69 | 56,69 | 542.448 |
16 may 2024 | 56,63 | 56,89 | 56,60 | 56,75 | 56,75 | 520.800 |
15 may 2024 | 55,90 | 56,81 | 55,90 | 56,72 | 56,72 | 821.200 |
14 may 2024 | 55,40 | 55,83 | 55,27 | 55,62 | 55,62 | 791.400 |
13 may 2024 | 55,99 | 56,03 | 55,34 | 55,40 | 55,40 | 791.000 |
10 may 2024 | 55,88 | 56,09 | 55,66 | 55,83 | 55,83 | 836.400 |
09 may 2024 | 55,20 | 55,88 | 55,20 | 55,85 | 55,85 | 686.800 |
08 may 2024 | 55,61 | 55,71 | 55,04 | 55,15 | 55,15 | 956.100 |
07 may 2024 | 55,64 | 56,05 | 55,61 | 55,93 | 55,93 | 902.900 |
06 may 2024 | 55,77 | 55,81 | 55,28 | 55,43 | 55,43 | 854.300 |
03 may 2024 | 55,49 | 55,91 | 55,39 | 55,49 | 55,49 | 757.700 |
02 may 2024 | 55,44 | 55,47 | 54,52 | 55,16 | 55,16 | 1.055.600 |
01 may 2024 | 54,82 | 55,86 | 54,61 | 55,02 | 55,02 | 1.109.900 |
30 abr 2024 | 55,34 | 55,55 | 55,01 | 55,01 | 55,01 | 683.200 |
29 abr 2024 | 55,53 | 55,93 | 55,52 | 55,83 | 55,83 | 796.500 |
26 abr 2024 | 55,15 | 55,72 | 55,15 | 55,53 | 55,53 | 864.300 |
25 abr 2024 | 55,44 | 55,60 | 54,76 | 55,27 | 55,27 | 810.300 |
24 abr 2024 | 55,48 | 55,94 | 55,37 | 55,64 | 55,64 | 1.046.900 |
23 abr 2024 | 54,95 | 55,67 | 54,83 | 55,51 | 55,51 | 809.000 |
22 abr 2024 | 54,64 | 55,02 | 54,32 | 54,70 | 54,70 | 794.500 |
19 abr 2024 | 54,88 | 55,06 | 54,17 | 54,36 | 54,36 | 1.346.500 |
18 abr 2024 | 54,86 | 54,93 | 54,34 | 54,53 | 54,53 | 1.311.700 |
17 abr 2024 | 55,49 | 55,52 | 54,60 | 54,78 | 54,78 | 1.579.300 |
16 abr 2024 | 55,68 | 56,06 | 55,13 | 55,56 | 55,56 | 1.258.100 |
15 abr 2024 | 56,66 | 56,77 | 55,55 | 55,65 | 55,65 | 795.800 |
12 abr 2024 | 56,70 | 56,74 | 55,82 | 56,10 | 56,10 | 757.400 |
11 abr 2024 | 57,25 | 57,50 | 56,83 | 57,13 | 57,13 | 970.300 |
10 abr 2024 | 57,01 | 57,26 | 56,76 | 57,09 | 57,09 | 1.621.500 |
09 abr 2024 | 57,31 | 57,80 | 57,05 | 57,77 | 57,77 | 1.265.500 |
08 abr 2024 | 57,33 | 57,33 | 56,92 | 57,09 | 57,09 | 1.527.500 |
05 abr 2024 | 56,56 | 57,39 | 56,44 | 57,30 | 57,30 | 779.000 |
04 abr 2024 | 57,62 | 57,67 | 56,48 | 56,52 | 56,52 | 1.217.100 |
03 abr 2024 | 57,05 | 57,57 | 57,02 | 57,17 | 57,17 | 1.543.600 |
02 abr 2024 | 57,39 | 57,51 | 56,82 | 56,95 | 56,95 | 2.522.800 |
01 abr 2024 | 58,59 | 58,59 | 57,69 | 57,86 | 57,86 | 665.700 |
28 mar 2024 | 58,52 | 58,76 | 58,50 | 58,59 | 58,59 | 654.600 |
27 mar 2024 | 57,87 | 58,53 | 57,84 | 58,51 | 58,51 | 1.254.500 |
26 mar 2024 | 57,24 | 57,56 | 57,05 | 57,43 | 57,43 | 1.126.500 |
25 mar 2024 | 57,19 | 57,39 | 56,89 | 56,97 | 56,97 | 1.013.700 |
22 mar 2024 | 57,28 | 57,39 | 56,82 | 57,10 | 57,10 | 570.700 |
21 mar 2024 | 57,42 | 57,73 | 57,30 | 57,32 | 57,32 | 881.400 |
21 mar 2024 | 0.031 Dividendo | |||||
20 mar 2024 | 57,47 | 57,54 | 56,72 | 57,17 | 57,14 | 2.432.500 |
19 mar 2024 | 57,19 | 57,57 | 56,97 | 57,49 | 57,46 | 1.207.500 |
18 mar 2024 | 57,46 | 57,55 | 57,12 | 57,18 | 57,15 | 704.500 |
15 mar 2024 | 56,98 | 57,14 | 56,52 | 57,10 | 57,07 | 1.413.700 |
14 mar 2024 | 57,80 | 57,93 | 57,10 | 57,48 | 57,45 | 1.032.900 |
13 mar 2024 | 58,26 | 58,42 | 57,76 | 57,89 | 57,86 | 1.676.200 |
12 mar 2024 | 57,96 | 58,59 | 57,72 | 58,39 | 58,36 | 4.518.000 |
11 mar 2024 | 58,44 | 58,75 | 57,82 | 58,07 | 58,04 | 716.500 |
08 mar 2024 | 58,74 | 59,14 | 58,57 | 58,62 | 58,59 | 769.400 |
07 mar 2024 | 58,44 | 58,94 | 58,35 | 58,68 | 58,65 | 1.050.600 |
06 mar 2024 | 57,34 | 58,02 | 57,33 | 57,87 | 57,84 | 1.663.300 |
05 mar 2024 | 58,06 | 58,15 | 56,96 | 57,11 | 57,08 | 949.600 |
04 mar 2024 | 57,31 | 58,07 | 57,31 | 57,93 | 57,90 | 1.031.400 |
01 mar 2024 | 56,80 | 57,59 | 56,47 | 57,42 | 57,39 | 908.700 |
29 feb 2024 | 57,31 | 57,38 | 56,73 | 56,85 | 56,82 | 784.200 |
28 feb 2024 | 57,34 | 57,43 | 57,03 | 57,20 | 57,17 | 853.500 |
27 feb 2024 | 57,34 | 57,56 | 57,11 | 57,49 | 57,46 | 743.400 |
26 feb 2024 | 57,92 | 58,03 | 57,31 | 57,35 | 57,32 | 1.741.800 |
23 feb 2024 | 57,83 | 58,20 | 57,63 | 58,01 | 57,98 | 918.000 |
22 feb 2024 | 57,48 | 58,00 | 57,28 | 57,92 | 57,89 | 1.250.800 |
21 feb 2024 | 57,02 | 57,42 | 56,72 | 57,38 | 57,35 | 618.200 |
20 feb 2024 | 56,96 | 57,30 | 56,66 | 57,15 | 57,12 | 1.853.000 |
16 feb 2024 | 56,66 | 57,42 | 56,61 | 56,81 | 56,78 | 1.193.700 |
15 feb 2024 | 56,50 | 56,98 | 56,43 | 56,87 | 56,84 | 700.300 |
14 feb 2024 | 56,18 | 56,34 | 55,94 | 56,29 | 56,26 | 691.000 |
13 feb 2024 | 56,19 | 56,54 | 55,69 | 56,06 | 56,03 | 1.174.000 |
12 feb 2024 | 56,54 | 56,84 | 56,35 | 56,83 | 56,80 | 953.000 |
09 feb 2024 | 56,94 | 57,00 | 56,45 | 56,72 | 56,69 | 690.500 |
08 feb 2024 | 56,94 | 56,98 | 56,49 | 56,93 | 56,90 | 1.066.700 |
07 feb 2024 | 57,53 | 57,64 | 57,04 | 57,26 | 57,23 | 1.186.800 |
06 feb 2024 | 56,51 | 57,47 | 56,42 | 57,40 | 57,37 | 1.004.700 |
05 feb 2024 | 56,27 | 56,78 | 56,24 | 56,30 | 56,27 | 1.324.300 |
02 feb 2024 | 56,30 | 56,65 | 55,89 | 56,36 | 56,33 | 1.188.200 |
01 feb 2024 | 55,87 | 56,63 | 55,52 | 56,57 | 56,54 | 1.390.600 |
31 ene 2024 | 56,11 | 56,56 | 55,82 | 55,83 | 55,80 | 1.812.500 |
30 ene 2024 | 55,61 | 55,75 | 55,33 | 55,40 | 55,37 | 620.900 |
29 ene 2024 | 55,09 | 55,83 | 54,95 | 55,83 | 55,80 | 863.100 |
26 ene 2024 | 55,29 | 55,40 | 54,96 | 55,12 | 55,09 | 870.500 |
25 ene 2024 | 55,04 | 55,26 | 54,56 | 55,17 | 55,14 | 1.095.200 |
24 ene 2024 | 55,44 | 55,48 | 54,41 | 54,43 | 54,40 | 1.853.900 |
23 ene 2024 | 55,85 | 55,91 | 55,01 | 55,33 | 55,30 | 1.267.500 |
22 ene 2024 | 55,64 | 56,21 | 55,55 | 55,61 | 55,58 | 1.056.300 |
19 ene 2024 | 55,34 | 55,51 | 54,95 | 55,40 | 55,37 | 1.159.400 |
18 ene 2024 | 55,14 | 55,41 | 54,82 | 55,26 | 55,23 | 1.371.000 |
17 ene 2024 | 54,56 | 54,86 | 54,37 | 54,75 | 54,72 | 1.107.100 |
16 ene 2024 | 54,95 | 55,08 | 54,62 | 54,96 | 54,93 | 948.500 |
12 ene 2024 | 55,72 | 56,08 | 55,14 | 55,24 | 55,21 | 1.011.800 |
11 ene 2024 | 55,41 | 55,53 | 55,01 | 55,39 | 55,36 | 1.223.100 |
10 ene 2024 | 55,00 | 55,57 | 54,75 | 55,50 | 55,47 | 2.608.600 |
09 ene 2024 | 54,19 | 55,18 | 54,14 | 54,59 | 54,56 | 1.293.400 |
08 ene 2024 | 53,41 | 54,53 | 53,41 | 54,45 | 54,42 | 1.681.500 |
05 ene 2024 | 53,19 | 53,56 | 52,91 | 53,25 | 53,22 | 951.400 |
04 ene 2024 | 52,64 | 53,34 | 52,61 | 53,22 | 53,19 | 853.500 |
03 ene 2024 | 53,40 | 53,46 | 52,61 | 52,72 | 52,69 | 1.618.600 |
02 ene 2024 | 53,63 | 54,28 | 53,42 | 53,63 | 53,60 | 987.900 |
29 dic 2023 | 54,09 | 54,28 | 53,83 | 53,97 | 53,94 | 784.600 |
28 dic 2023 | 53,97 | 54,35 | 53,97 | 54,12 | 54,09 | 645.600 |
27 dic 2023 | 53,89 | 54,04 | 53,75 | 54,03 | 54,00 | 978.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |