Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 56,87 | 56,90 | 54,72 | 55,40 | 55,40 | 173.400 |
24 may 2024 | 56,00 | 56,40 | 55,76 | 56,29 | 56,29 | 143.800 |
23 may 2024 | 57,63 | 57,83 | 55,04 | 55,55 | 55,55 | 257.500 |
22 may 2024 | 57,96 | 58,15 | 57,38 | 57,49 | 57,49 | 170.400 |
21 may 2024 | 58,32 | 58,56 | 57,37 | 58,13 | 58,13 | 138.300 |
20 may 2024 | 58,08 | 58,53 | 57,39 | 58,46 | 58,46 | 236.600 |
17 may 2024 | 58,45 | 58,66 | 57,87 | 58,22 | 58,22 | 200.400 |
16 may 2024 | 58,75 | 59,01 | 58,20 | 58,26 | 58,26 | 161.600 |
15 may 2024 | 59,00 | 59,25 | 58,25 | 58,59 | 58,59 | 469.800 |
14 may 2024 | 58,60 | 58,99 | 57,87 | 58,40 | 58,40 | 123.700 |
14 may 2024 | 0.12 Dividendo | |||||
13 may 2024 | 59,08 | 59,58 | 57,71 | 57,94 | 57,82 | 98.700 |
10 may 2024 | 59,15 | 59,15 | 58,06 | 58,47 | 58,35 | 125.500 |
09 may 2024 | 57,71 | 59,30 | 57,60 | 59,04 | 58,92 | 172.100 |
08 may 2024 | 57,31 | 57,75 | 56,84 | 57,55 | 57,43 | 119.600 |
07 may 2024 | 58,84 | 59,43 | 57,99 | 58,09 | 57,97 | 504.100 |
06 may 2024 | 59,18 | 59,61 | 58,75 | 58,85 | 58,73 | 138.400 |
03 may 2024 | 59,08 | 59,27 | 57,99 | 58,84 | 58,72 | 179.800 |
02 may 2024 | 57,82 | 58,09 | 57,21 | 57,80 | 57,68 | 144.200 |
01 may 2024 | 57,07 | 58,12 | 56,63 | 56,96 | 56,84 | 148.400 |
30 abr 2024 | 58,02 | 58,39 | 57,10 | 57,20 | 57,08 | 199.700 |
29 abr 2024 | 59,00 | 59,41 | 58,52 | 58,61 | 58,49 | 116.000 |
26 abr 2024 | 57,81 | 59,83 | 57,81 | 58,53 | 58,41 | 220.600 |
25 abr 2024 | 57,43 | 58,60 | 56,30 | 57,81 | 57,69 | 241.400 |
24 abr 2024 | 56,74 | 57,50 | 56,74 | 56,86 | 56,74 | 167.200 |
23 abr 2024 | 56,09 | 57,28 | 56,09 | 57,03 | 56,91 | 159.800 |
22 abr 2024 | 55,00 | 56,15 | 54,66 | 56,07 | 55,95 | 170.300 |
19 abr 2024 | 53,94 | 55,26 | 53,94 | 54,88 | 54,77 | 211.100 |
18 abr 2024 | 54,82 | 55,41 | 54,16 | 54,22 | 54,11 | 190.600 |
17 abr 2024 | 56,16 | 56,16 | 54,47 | 54,66 | 54,55 | 163.700 |
16 abr 2024 | 55,75 | 56,08 | 54,73 | 55,72 | 55,60 | 225.400 |
15 abr 2024 | 57,76 | 57,79 | 55,82 | 56,33 | 56,21 | 200.700 |
12 abr 2024 | 56,87 | 57,53 | 56,35 | 56,89 | 56,77 | 153.100 |
11 abr 2024 | 57,01 | 57,88 | 56,70 | 57,55 | 57,43 | 125.100 |
10 abr 2024 | 57,14 | 57,71 | 56,06 | 56,51 | 56,39 | 268.500 |
09 abr 2024 | 58,10 | 59,39 | 57,88 | 59,10 | 58,98 | 143.200 |
08 abr 2024 | 58,03 | 58,39 | 57,45 | 57,98 | 57,86 | 141.400 |
05 abr 2024 | 56,10 | 57,12 | 56,10 | 57,07 | 56,95 | 252.100 |
04 abr 2024 | 58,15 | 58,58 | 55,98 | 56,35 | 56,23 | 225.100 |
03 abr 2024 | 55,28 | 57,70 | 55,28 | 57,51 | 57,39 | 239.000 |
02 abr 2024 | 57,00 | 57,13 | 55,30 | 55,69 | 55,57 | 276.000 |
01 abr 2024 | 57,96 | 58,14 | 57,09 | 57,48 | 57,36 | 267.600 |
28 mar 2024 | 57,45 | 59,30 | 57,43 | 57,97 | 57,85 | 313.000 |
27 mar 2024 | 56,50 | 57,55 | 56,23 | 57,39 | 57,27 | 257.800 |
26 mar 2024 | 56,24 | 56,27 | 55,24 | 55,97 | 55,85 | 169.800 |
25 mar 2024 | 55,60 | 56,37 | 55,46 | 55,92 | 55,80 | 153.100 |
22 mar 2024 | 56,96 | 57,29 | 55,02 | 55,10 | 54,99 | 201.900 |
21 mar 2024 | 55,00 | 57,30 | 54,68 | 57,11 | 56,99 | 258.500 |
20 mar 2024 | 53,44 | 54,94 | 53,39 | 54,56 | 54,45 | 138.800 |
19 mar 2024 | 52,68 | 53,81 | 52,68 | 53,65 | 53,54 | 147.000 |
18 mar 2024 | 52,81 | 53,12 | 52,35 | 52,73 | 52,62 | 154.100 |
15 mar 2024 | 52,00 | 52,84 | 51,95 | 52,73 | 52,62 | 328.400 |
14 mar 2024 | 54,07 | 54,29 | 51,99 | 52,26 | 52,15 | 177.500 |
13 mar 2024 | 54,37 | 54,85 | 53,90 | 54,09 | 53,98 | 155.300 |
12 mar 2024 | 53,64 | 54,34 | 53,36 | 54,30 | 54,19 | 160.000 |
11 mar 2024 | 53,65 | 54,00 | 53,17 | 53,79 | 53,68 | 116.800 |
08 mar 2024 | 53,35 | 53,86 | 53,10 | 53,80 | 53,69 | 117.600 |
07 mar 2024 | 52,00 | 52,81 | 51,94 | 52,79 | 52,68 | 108.600 |
06 mar 2024 | 52,48 | 52,74 | 51,81 | 51,89 | 51,78 | 145.400 |
05 mar 2024 | 53,02 | 53,38 | 51,74 | 51,82 | 51,71 | 190.700 |
04 mar 2024 | 54,19 | 54,84 | 53,06 | 53,24 | 53,13 | 244.700 |
01 mar 2024 | 53,75 | 54,48 | 53,05 | 54,00 | 53,89 | 243.400 |
01 mar 2024 | 0.12 Dividendo | |||||
29 feb 2024 | 53,91 | 54,17 | 53,24 | 53,87 | 53,64 | 144.400 |
28 feb 2024 | 53,43 | 54,15 | 53,05 | 53,23 | 53,00 | 137.700 |
27 feb 2024 | 54,45 | 55,06 | 53,75 | 53,94 | 53,71 | 243.600 |
26 feb 2024 | 54,75 | 55,08 | 54,20 | 54,30 | 54,07 | 129.200 |
23 feb 2024 | 56,09 | 56,09 | 54,65 | 55,02 | 54,78 | 165.800 |
22 feb 2024 | 55,00 | 56,80 | 54,77 | 55,97 | 55,73 | 363.900 |
21 feb 2024 | 54,65 | 55,49 | 54,65 | 55,15 | 54,91 | 245.300 |
20 feb 2024 | 53,57 | 54,65 | 53,57 | 54,16 | 53,93 | 301.100 |
16 feb 2024 | 54,35 | 54,61 | 53,83 | 53,98 | 53,75 | 200.600 |
15 feb 2024 | 55,04 | 55,54 | 54,40 | 54,95 | 54,71 | 233.300 |
14 feb 2024 | 54,05 | 54,61 | 53,34 | 54,33 | 54,10 | 239.700 |
13 feb 2024 | 54,70 | 55,30 | 52,88 | 53,35 | 53,12 | 230.300 |
12 feb 2024 | 55,25 | 57,54 | 55,00 | 56,57 | 56,33 | 172.300 |
09 feb 2024 | 54,63 | 55,36 | 53,80 | 54,93 | 54,69 | 249.400 |
08 feb 2024 | 54,57 | 55,21 | 54,37 | 54,81 | 54,57 | 222.600 |
07 feb 2024 | 54,88 | 54,88 | 53,60 | 54,40 | 54,17 | 240.700 |
06 feb 2024 | 54,70 | 55,64 | 54,35 | 54,88 | 54,64 | 88.600 |
05 feb 2024 | 55,65 | 55,65 | 54,63 | 54,65 | 54,42 | 123.000 |
02 feb 2024 | 56,25 | 56,77 | 55,40 | 56,36 | 56,12 | 131.400 |
01 feb 2024 | 55,50 | 56,70 | 55,33 | 56,68 | 56,44 | 125.100 |
31 ene 2024 | 56,02 | 57,05 | 55,13 | 55,20 | 54,96 | 133.400 |
30 ene 2024 | 56,37 | 56,50 | 55,70 | 55,88 | 55,64 | 107.500 |
29 ene 2024 | 56,12 | 56,85 | 56,03 | 56,69 | 56,45 | 123.500 |
26 ene 2024 | 57,00 | 57,18 | 56,10 | 56,18 | 55,94 | 95.200 |
25 ene 2024 | 56,76 | 56,95 | 55,85 | 56,58 | 56,34 | 103.200 |
24 ene 2024 | 57,75 | 57,87 | 55,54 | 55,67 | 55,43 | 127.000 |
23 ene 2024 | 58,12 | 58,12 | 56,14 | 56,98 | 56,74 | 111.100 |
22 ene 2024 | 56,72 | 58,13 | 56,72 | 57,53 | 57,28 | 267.700 |
19 ene 2024 | 54,63 | 56,51 | 54,20 | 56,39 | 56,15 | 185.300 |
18 ene 2024 | 53,73 | 54,52 | 53,18 | 54,42 | 54,19 | 111.000 |
17 ene 2024 | 54,30 | 54,49 | 53,47 | 53,57 | 53,34 | 160.100 |
16 ene 2024 | 55,62 | 55,78 | 54,78 | 55,06 | 54,82 | 111.900 |
12 ene 2024 | 56,90 | 56,95 | 55,76 | 56,37 | 56,13 | 114.600 |
11 ene 2024 | 56,74 | 56,98 | 55,60 | 56,14 | 55,90 | 169.100 |
10 ene 2024 | 56,70 | 57,43 | 56,13 | 57,09 | 56,84 | 181.900 |
09 ene 2024 | 57,72 | 57,98 | 56,91 | 56,98 | 56,74 | 161.700 |
08 ene 2024 | 57,59 | 58,79 | 57,24 | 58,65 | 58,40 | 166.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |