Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 60,15 | 60,70 | 59,88 | 60,19 | 60,19 | 202.900 |
02 jul 2024 | 59,18 | 60,34 | 58,86 | 59,97 | 59,97 | 421.400 |
01 jul 2024 | 59,14 | 59,63 | 57,87 | 59,20 | 59,20 | 518.200 |
28 jun 2024 | 59,78 | 59,88 | 58,46 | 59,13 | 59,13 | 1.174.000 |
27 jun 2024 | 60,31 | 60,99 | 58,64 | 59,31 | 59,31 | 1.093.900 |
26 jun 2024 | 60,43 | 60,53 | 59,63 | 59,99 | 59,99 | 442.500 |
25 jun 2024 | 60,72 | 60,92 | 59,90 | 60,31 | 60,31 | 385.200 |
24 jun 2024 | 60,00 | 60,66 | 59,80 | 60,22 | 60,22 | 409.400 |
21 jun 2024 | 58,93 | 60,50 | 58,70 | 59,91 | 59,91 | 812.200 |
20 jun 2024 | 57,39 | 59,38 | 56,92 | 58,69 | 58,69 | 708.700 |
18 jun 2024 | 55,29 | 56,47 | 54,90 | 56,45 | 56,45 | 465.100 |
17 jun 2024 | 54,91 | 55,39 | 54,45 | 55,05 | 55,05 | 639.000 |
14 jun 2024 | 56,46 | 56,53 | 54,83 | 54,89 | 54,89 | 780.100 |
13 jun 2024 | 58,55 | 58,75 | 56,75 | 57,17 | 57,17 | 515.200 |
12 jun 2024 | 59,30 | 59,40 | 57,57 | 58,90 | 58,90 | 613.400 |
12 jun 2024 | 1.75 Dividendo | |||||
11 jun 2024 | 60,77 | 60,94 | 59,69 | 60,67 | 58,92 | 652.600 |
10 jun 2024 | 61,68 | 62,31 | 61,38 | 61,99 | 60,20 | 462.700 |
07 jun 2024 | 62,45 | 62,54 | 61,60 | 61,66 | 59,88 | 376.200 |
06 jun 2024 | 62,90 | 63,19 | 61,95 | 62,53 | 60,73 | 348.800 |
05 jun 2024 | 62,40 | 63,50 | 62,40 | 63,15 | 61,33 | 396.900 |
04 jun 2024 | 63,08 | 63,46 | 62,07 | 62,24 | 60,44 | 464.000 |
03 jun 2024 | 65,07 | 65,29 | 63,31 | 63,68 | 61,84 | 368.700 |
31 may 2024 | 64,97 | 64,97 | 64,03 | 64,42 | 62,56 | 486.100 |
30 may 2024 | 63,48 | 65,32 | 63,48 | 64,97 | 63,10 | 334.400 |
29 may 2024 | 64,00 | 64,10 | 63,23 | 63,39 | 61,56 | 316.300 |
28 may 2024 | 65,68 | 65,94 | 64,06 | 64,19 | 62,34 | 477.100 |
24 may 2024 | 64,60 | 65,32 | 64,49 | 65,13 | 63,25 | 357.200 |
23 may 2024 | 64,21 | 64,77 | 63,80 | 64,12 | 62,27 | 411.000 |
22 may 2024 | 64,50 | 64,91 | 63,58 | 64,00 | 62,15 | 505.100 |
21 may 2024 | 64,10 | 65,11 | 64,10 | 64,92 | 63,05 | 532.200 |
20 may 2024 | 63,37 | 64,36 | 63,26 | 64,03 | 62,18 | 434.400 |
17 may 2024 | 63,61 | 63,67 | 62,51 | 63,31 | 61,48 | 305.700 |
16 may 2024 | 62,72 | 63,80 | 62,34 | 63,50 | 61,67 | 468.900 |
15 may 2024 | 62,26 | 62,95 | 61,95 | 62,73 | 60,92 | 749.800 |
14 may 2024 | 61,47 | 62,71 | 61,03 | 62,70 | 60,89 | 729.000 |
13 may 2024 | 61,90 | 62,17 | 61,15 | 61,68 | 59,90 | 615.600 |
10 may 2024 | 62,92 | 62,92 | 61,40 | 61,42 | 59,65 | 621.800 |
09 may 2024 | 61,81 | 62,62 | 60,61 | 61,90 | 60,11 | 1.156.600 |
08 may 2024 | 58,35 | 61,55 | 58,26 | 61,29 | 59,52 | 1.679.000 |
07 may 2024 | 56,65 | 57,15 | 56,21 | 56,65 | 55,02 | 619.100 |
06 may 2024 | 56,48 | 57,07 | 56,22 | 56,33 | 54,71 | 620.700 |
03 may 2024 | 55,75 | 56,77 | 55,46 | 56,17 | 54,55 | 589.200 |
02 may 2024 | 54,98 | 56,17 | 54,84 | 55,74 | 54,13 | 727.200 |
01 may 2024 | 55,15 | 55,60 | 54,42 | 54,64 | 53,06 | 762.000 |
30 abr 2024 | 55,75 | 56,14 | 54,80 | 55,29 | 53,70 | 660.900 |
29 abr 2024 | 55,24 | 55,67 | 54,81 | 55,54 | 53,94 | 590.900 |
26 abr 2024 | 54,64 | 55,23 | 53,80 | 55,13 | 53,54 | 443.300 |
25 abr 2024 | 53,38 | 54,64 | 52,86 | 54,58 | 53,01 | 463.000 |
24 abr 2024 | 53,78 | 54,04 | 53,22 | 53,58 | 52,03 | 622.500 |
23 abr 2024 | 53,51 | 54,48 | 53,29 | 53,91 | 52,35 | 484.800 |
22 abr 2024 | 53,12 | 53,93 | 52,40 | 53,60 | 52,05 | 802.000 |
19 abr 2024 | 51,73 | 53,17 | 51,72 | 53,03 | 51,50 | 508.200 |
18 abr 2024 | 52,64 | 52,99 | 51,33 | 51,61 | 50,12 | 385.700 |
17 abr 2024 | 52,58 | 53,40 | 52,41 | 52,71 | 51,19 | 403.800 |
16 abr 2024 | 52,12 | 52,53 | 51,43 | 52,46 | 50,95 | 341.500 |
15 abr 2024 | 52,45 | 53,21 | 52,15 | 52,43 | 50,92 | 292.000 |
12 abr 2024 | 53,56 | 53,60 | 51,94 | 52,16 | 50,66 | 404.900 |
11 abr 2024 | 52,86 | 53,78 | 52,86 | 53,05 | 51,52 | 367.500 |
10 abr 2024 | 51,46 | 52,83 | 51,40 | 52,41 | 50,90 | 423.300 |
09 abr 2024 | 53,20 | 53,41 | 51,12 | 51,33 | 49,85 | 670.200 |
08 abr 2024 | 53,71 | 53,71 | 52,64 | 52,86 | 51,34 | 413.700 |
05 abr 2024 | 54,34 | 54,72 | 53,44 | 53,76 | 52,21 | 420.300 |
04 abr 2024 | 55,11 | 55,20 | 53,91 | 54,11 | 52,55 | 415.900 |
03 abr 2024 | 53,82 | 55,59 | 53,82 | 55,11 | 53,52 | 535.600 |
02 abr 2024 | 54,20 | 54,40 | 53,60 | 53,84 | 52,29 | 392.100 |
01 abr 2024 | 53,39 | 54,67 | 53,39 | 54,20 | 52,64 | 532.700 |
28 mar 2024 | 52,55 | 53,38 | 52,30 | 53,20 | 51,67 | 494.200 |
27 mar 2024 | 52,46 | 53,01 | 52,00 | 52,49 | 50,98 | 530.000 |
26 mar 2024 | 52,90 | 53,20 | 52,33 | 52,40 | 50,89 | 395.700 |
25 mar 2024 | 53,20 | 53,88 | 52,80 | 52,88 | 51,35 | 412.500 |
22 mar 2024 | 53,27 | 53,34 | 52,78 | 52,79 | 51,27 | 279.800 |
21 mar 2024 | 52,70 | 53,48 | 52,40 | 53,26 | 51,72 | 503.900 |
20 mar 2024 | 51,81 | 52,70 | 51,08 | 52,70 | 51,18 | 415.400 |
19 mar 2024 | 52,42 | 53,03 | 52,06 | 52,56 | 51,04 | 435.500 |
18 mar 2024 | 52,05 | 52,53 | 51,47 | 52,31 | 50,80 | 464.300 |
15 mar 2024 | 52,60 | 53,34 | 51,87 | 52,10 | 50,60 | 679.100 |
14 mar 2024 | 51,34 | 52,73 | 50,94 | 52,57 | 51,05 | 519.000 |
13 mar 2024 | 51,24 | 52,05 | 51,05 | 51,58 | 50,09 | 500.100 |
13 mar 2024 | 1.32 Dividendo | |||||
12 mar 2024 | 51,86 | 52,29 | 51,75 | 51,95 | 49,17 | 611.100 |
11 mar 2024 | 52,65 | 53,00 | 51,55 | 51,72 | 48,95 | 487.600 |
08 mar 2024 | 53,15 | 53,67 | 52,79 | 53,12 | 50,28 | 440.600 |
07 mar 2024 | 52,93 | 53,41 | 52,55 | 53,03 | 50,19 | 1.191.200 |
06 mar 2024 | 53,22 | 53,44 | 52,54 | 52,97 | 50,14 | 564.000 |
05 mar 2024 | 52,24 | 53,66 | 52,24 | 52,79 | 49,96 | 627.200 |
04 mar 2024 | 54,31 | 54,69 | 51,87 | 51,88 | 49,10 | 587.700 |
01 mar 2024 | 53,09 | 54,95 | 53,09 | 53,99 | 51,10 | 942.900 |
29 feb 2024 | 51,68 | 53,12 | 51,68 | 52,93 | 50,10 | 795.000 |
28 feb 2024 | 51,67 | 52,90 | 51,67 | 52,26 | 49,46 | 411.700 |
27 feb 2024 | 52,22 | 52,35 | 51,60 | 51,74 | 48,97 | 285.200 |
26 feb 2024 | 51,30 | 52,46 | 51,22 | 52,22 | 49,43 | 343.800 |
23 feb 2024 | 51,18 | 51,66 | 50,23 | 51,45 | 48,70 | 378.900 |
22 feb 2024 | 50,97 | 51,67 | 50,08 | 51,63 | 48,87 | 721.800 |
21 feb 2024 | 51,27 | 52,58 | 50,74 | 51,36 | 48,61 | 634.400 |
20 feb 2024 | 52,52 | 52,52 | 50,88 | 51,13 | 48,39 | 515.200 |
16 feb 2024 | 53,79 | 54,18 | 52,94 | 52,96 | 50,13 | 442.100 |
15 feb 2024 | 52,38 | 53,77 | 51,87 | 53,36 | 50,50 | 1.018.600 |
14 feb 2024 | 52,99 | 53,26 | 51,71 | 52,52 | 49,71 | 573.100 |
13 feb 2024 | 52,61 | 52,65 | 51,63 | 52,35 | 49,55 | 454.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |