Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 55,14 | 55,43 | 54,70 | 55,04 | 55,04 | 191.000 |
27 jun 2024 | 54,74 | 54,95 | 54,68 | 54,95 | 54,95 | 171.700 |
26 jun 2024 | 54,80 | 54,84 | 54,60 | 54,84 | 54,84 | 247.700 |
26 jun 2024 | 0.238 Dividendo | |||||
25 jun 2024 | 55,66 | 55,66 | 55,03 | 55,28 | 55,04 | 144.300 |
24 jun 2024 | 55,55 | 55,96 | 55,40 | 55,69 | 55,45 | 152.400 |
21 jun 2024 | 55,30 | 55,40 | 54,99 | 55,40 | 55,16 | 121.700 |
20 jun 2024 | 55,29 | 55,45 | 55,11 | 55,21 | 54,97 | 142.500 |
18 jun 2024 | 55,16 | 55,42 | 55,15 | 55,37 | 55,13 | 209.200 |
17 jun 2024 | 54,64 | 55,20 | 54,54 | 55,15 | 54,91 | 101.300 |
14 jun 2024 | 54,98 | 54,98 | 54,39 | 54,75 | 54,51 | 209.500 |
13 jun 2024 | 55,52 | 55,52 | 55,00 | 55,34 | 55,10 | 109.000 |
12 jun 2024 | 55,87 | 56,09 | 55,44 | 55,61 | 55,37 | 113.800 |
11 jun 2024 | 54,97 | 55,07 | 54,60 | 55,01 | 54,77 | 129.700 |
10 jun 2024 | 54,69 | 55,28 | 54,65 | 55,27 | 55,03 | 222.600 |
07 jun 2024 | 54,89 | 55,30 | 54,80 | 54,97 | 54,73 | 148.200 |
06 jun 2024 | 55,39 | 55,53 | 55,12 | 55,28 | 55,04 | 215.800 |
05 jun 2024 | 55,25 | 55,54 | 54,97 | 55,54 | 55,30 | 181.900 |
04 jun 2024 | 55,22 | 55,35 | 54,88 | 55,02 | 54,78 | 159.600 |
03 jun 2024 | 56,08 | 56,13 | 55,06 | 55,45 | 55,21 | 169.700 |
31 may 2024 | 55,53 | 55,99 | 55,15 | 55,99 | 55,75 | 135.600 |
30 may 2024 | 55,08 | 55,45 | 55,04 | 55,30 | 55,06 | 106.400 |
29 may 2024 | 55,09 | 55,16 | 54,96 | 54,97 | 54,73 | 142.700 |
28 may 2024 | 56,12 | 56,12 | 55,48 | 55,64 | 55,40 | 129.800 |
24 may 2024 | 55,87 | 56,08 | 55,73 | 56,06 | 55,82 | 92.200 |
23 may 2024 | 56,47 | 56,47 | 55,47 | 55,57 | 55,33 | 93.300 |
22 may 2024 | 56,45 | 56,54 | 56,09 | 56,22 | 55,98 | 93.600 |
21 may 2024 | 56,52 | 56,59 | 56,39 | 56,53 | 56,29 | 120.700 |
20 may 2024 | 56,66 | 56,83 | 56,55 | 56,69 | 56,45 | 134.800 |
17 may 2024 | 56,65 | 56,65 | 56,42 | 56,63 | 56,39 | 81.500 |
16 may 2024 | 56,82 | 56,91 | 56,53 | 56,55 | 56,31 | 93.500 |
15 may 2024 | 56,82 | 56,90 | 56,61 | 56,90 | 56,66 | 129.700 |
14 may 2024 | 56,32 | 56,40 | 56,09 | 56,33 | 56,09 | 137.800 |
13 may 2024 | 56,37 | 56,44 | 56,01 | 56,06 | 55,82 | 109.700 |
10 may 2024 | 56,25 | 56,29 | 56,00 | 56,14 | 55,90 | 88.800 |
09 may 2024 | 55,60 | 56,10 | 55,51 | 56,10 | 55,86 | 119.400 |
08 may 2024 | 55,38 | 55,61 | 55,38 | 55,61 | 55,37 | 274.900 |
07 may 2024 | 55,68 | 55,93 | 55,67 | 55,67 | 55,43 | 133.500 |
06 may 2024 | 55,39 | 55,64 | 55,39 | 55,64 | 55,40 | 116.100 |
03 may 2024 | 55,24 | 55,29 | 54,80 | 54,92 | 54,68 | 151.800 |
02 may 2024 | 54,56 | 54,65 | 53,88 | 54,58 | 54,35 | 128.800 |
01 may 2024 | 54,11 | 54,93 | 53,91 | 54,07 | 53,84 | 117.700 |
30 abr 2024 | 54,84 | 54,86 | 54,12 | 54,12 | 53,89 | 132.500 |
29 abr 2024 | 54,85 | 55,11 | 54,80 | 55,08 | 54,84 | 106.500 |
26 abr 2024 | 54,72 | 54,86 | 54,48 | 54,70 | 54,46 | 136.500 |
25 abr 2024 | 54,30 | 54,62 | 53,87 | 54,54 | 54,31 | 123.000 |
24 abr 2024 | 54,62 | 54,85 | 54,33 | 54,69 | 54,45 | 315.500 |
23 abr 2024 | 54,13 | 54,75 | 54,07 | 54,65 | 54,41 | 132.400 |
22 abr 2024 | 53,81 | 54,29 | 53,47 | 53,96 | 53,73 | 148.700 |
19 abr 2024 | 53,45 | 53,77 | 53,31 | 53,58 | 53,35 | 106.700 |
18 abr 2024 | 53,76 | 53,97 | 53,30 | 53,47 | 53,24 | 131.300 |
17 abr 2024 | 54,10 | 54,10 | 53,42 | 53,54 | 53,31 | 180.800 |
16 abr 2024 | 53,98 | 54,07 | 53,55 | 53,82 | 53,59 | 159.300 |
15 abr 2024 | 55,17 | 55,33 | 53,95 | 54,16 | 53,93 | 181.700 |
12 abr 2024 | 55,33 | 55,41 | 54,58 | 54,76 | 54,52 | 109.600 |
11 abr 2024 | 55,79 | 55,79 | 55,27 | 55,63 | 55,39 | 160.400 |
10 abr 2024 | 55,76 | 56,04 | 55,45 | 55,68 | 55,44 | 184.900 |
09 abr 2024 | 56,78 | 56,87 | 56,20 | 56,71 | 56,47 | 165.200 |
08 abr 2024 | 56,61 | 56,78 | 56,44 | 56,62 | 56,38 | 139.700 |
05 abr 2024 | 56,01 | 56,53 | 55,98 | 56,40 | 56,16 | 208.100 |
04 abr 2024 | 57,06 | 57,14 | 55,85 | 56,00 | 55,76 | 211.600 |
03 abr 2024 | 56,24 | 56,66 | 56,24 | 56,59 | 56,35 | 164.400 |
02 abr 2024 | 56,58 | 56,62 | 56,19 | 56,42 | 56,18 | 159.600 |
01 abr 2024 | 57,44 | 57,44 | 56,99 | 57,04 | 56,79 | 220.100 |
28 mar 2024 | 57,26 | 57,54 | 57,26 | 57,38 | 57,13 | 169.200 |
27 mar 2024 | 56,69 | 57,25 | 56,61 | 57,25 | 57,00 | 168.500 |
26 mar 2024 | 56,61 | 56,67 | 56,32 | 56,35 | 56,11 | 211.900 |
25 mar 2024 | 56,54 | 56,65 | 56,37 | 56,40 | 56,16 | 162.500 |
22 mar 2024 | 56,90 | 56,90 | 56,41 | 56,46 | 56,22 | 157.100 |
21 mar 2024 | 56,59 | 56,97 | 56,57 | 56,84 | 56,60 | 148.400 |
20 mar 2024 | 55,64 | 56,36 | 55,60 | 56,33 | 56,09 | 141.400 |
19 mar 2024 | 55,20 | 55,72 | 55,19 | 55,72 | 55,48 | 155.000 |
18 mar 2024 | 55,38 | 55,50 | 55,19 | 55,30 | 55,06 | 116.400 |
15 mar 2024 | 54,96 | 55,47 | 54,95 | 55,28 | 55,04 | 284.100 |
14 mar 2024 | 55,91 | 55,98 | 54,93 | 55,32 | 55,08 | 183.900 |
13 mar 2024 | 55,81 | 56,12 | 55,78 | 55,93 | 55,69 | 350.700 |
12 mar 2024 | 55,67 | 55,91 | 55,42 | 55,86 | 55,62 | 149.600 |
11 mar 2024 | 55,52 | 55,71 | 55,25 | 55,58 | 55,34 | 122.300 |
08 mar 2024 | 56,10 | 56,33 | 55,60 | 55,72 | 55,48 | 155.800 |
07 mar 2024 | 55,64 | 55,94 | 55,64 | 55,92 | 55,68 | 178.600 |
06 mar 2024 | 55,42 | 55,52 | 55,15 | 55,40 | 55,16 | 263.700 |
05 mar 2024 | 55,11 | 55,39 | 54,77 | 55,01 | 54,77 | 195.100 |
04 mar 2024 | 55,27 | 55,49 | 55,24 | 55,32 | 55,08 | 142.100 |
01 mar 2024 | 54,74 | 55,08 | 54,48 | 55,07 | 54,83 | 140.500 |
29 feb 2024 | 54,66 | 54,78 | 54,34 | 54,69 | 54,45 | 456.200 |
28 feb 2024 | 54,10 | 54,44 | 54,03 | 54,34 | 54,11 | 140.900 |
27 feb 2024 | 54,28 | 54,31 | 54,12 | 54,28 | 54,05 | 214.400 |
26 feb 2024 | 54,15 | 54,35 | 53,99 | 54,05 | 53,82 | 175.000 |
23 feb 2024 | 54,10 | 54,31 | 54,01 | 54,17 | 53,94 | 119.100 |
22 feb 2024 | 53,71 | 54,09 | 53,66 | 54,03 | 53,80 | 269.600 |
21 feb 2024 | 53,14 | 53,39 | 53,04 | 53,38 | 53,15 | 260.800 |
20 feb 2024 | 53,11 | 53,37 | 53,11 | 53,28 | 53,05 | 290.300 |
16 feb 2024 | 53,68 | 53,98 | 53,52 | 53,57 | 53,34 | 166.600 |
15 feb 2024 | 53,45 | 53,92 | 53,44 | 53,85 | 53,62 | 178.600 |
14 feb 2024 | 52,86 | 53,21 | 52,65 | 53,13 | 52,90 | 820.800 |
13 feb 2024 | 52,55 | 52,78 | 52,08 | 52,50 | 52,27 | 182.900 |
12 feb 2024 | 53,23 | 53,76 | 53,22 | 53,60 | 53,37 | 173.000 |
09 feb 2024 | 52,95 | 53,18 | 52,80 | 53,17 | 52,94 | 256.000 |
08 feb 2024 | 52,55 | 52,90 | 52,54 | 52,89 | 52,66 | 223.400 |
07 feb 2024 | 52,55 | 52,73 | 52,21 | 52,55 | 52,32 | 219.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |