Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 52,77 | 53,57 | 52,65 | 53,50 | 53,50 | 1.584.200 |
27 jun 2024 | 52,01 | 52,29 | 51,67 | 52,27 | 52,27 | 723.400 |
26 jun 2024 | 52,08 | 52,28 | 51,80 | 52,18 | 52,18 | 447.900 |
25 jun 2024 | 52,87 | 53,10 | 52,34 | 52,37 | 52,37 | 341.100 |
24 jun 2024 | 52,36 | 53,26 | 52,15 | 52,98 | 52,98 | 1.325.600 |
24 jun 2024 | 0.398 Dividendo | |||||
21 jun 2024 | 52,69 | 52,72 | 52,09 | 52,52 | 52,12 | 668.900 |
20 jun 2024 | 52,73 | 52,95 | 52,52 | 52,82 | 52,42 | 918.900 |
18 jun 2024 | 52,17 | 52,84 | 52,13 | 52,78 | 52,38 | 550.600 |
17 jun 2024 | 51,52 | 52,29 | 51,37 | 52,29 | 51,89 | 410.200 |
14 jun 2024 | 51,47 | 51,87 | 51,16 | 51,69 | 51,30 | 319.100 |
13 jun 2024 | 52,17 | 52,17 | 51,61 | 51,98 | 51,59 | 328.200 |
12 jun 2024 | 52,50 | 52,93 | 52,05 | 52,26 | 51,86 | 517.200 |
11 jun 2024 | 52,23 | 52,23 | 51,32 | 51,56 | 51,17 | 595.200 |
10 jun 2024 | 52,69 | 52,80 | 52,03 | 52,59 | 52,19 | 333.200 |
07 jun 2024 | 52,61 | 53,32 | 52,56 | 53,05 | 52,65 | 244.400 |
06 jun 2024 | 53,01 | 53,24 | 52,61 | 52,81 | 52,41 | 200.900 |
05 jun 2024 | 53,15 | 53,15 | 52,69 | 52,95 | 52,55 | 440.800 |
04 jun 2024 | 52,99 | 53,55 | 52,60 | 52,85 | 52,45 | 1.322.500 |
03 jun 2024 | 54,09 | 54,20 | 52,89 | 53,47 | 53,06 | 534.700 |
31 may 2024 | 53,31 | 54,03 | 53,09 | 54,02 | 53,61 | 511.900 |
30 may 2024 | 52,91 | 53,20 | 52,62 | 53,03 | 52,63 | 593.700 |
29 may 2024 | 52,56 | 52,84 | 52,21 | 52,73 | 52,33 | 509.900 |
28 may 2024 | 53,88 | 54,01 | 53,19 | 53,35 | 52,95 | 266.500 |
24 may 2024 | 53,62 | 53,93 | 53,62 | 53,90 | 53,49 | 265.700 |
23 may 2024 | 54,49 | 54,49 | 53,18 | 53,44 | 53,04 | 516.500 |
22 may 2024 | 54,71 | 54,97 | 54,19 | 54,42 | 54,01 | 466.800 |
21 may 2024 | 54,37 | 55,01 | 54,37 | 54,98 | 54,56 | 786.100 |
20 may 2024 | 55,11 | 55,31 | 54,34 | 54,38 | 53,97 | 767.500 |
17 may 2024 | 55,05 | 55,22 | 54,98 | 55,20 | 54,78 | 439.900 |
16 may 2024 | 55,21 | 55,39 | 54,95 | 54,98 | 54,56 | 312.700 |
15 may 2024 | 55,08 | 55,44 | 54,97 | 55,33 | 54,91 | 824.700 |
14 may 2024 | 54,45 | 54,87 | 54,34 | 54,74 | 54,33 | 661.800 |
13 may 2024 | 54,65 | 54,82 | 54,22 | 54,25 | 53,84 | 292.400 |
10 may 2024 | 54,48 | 54,66 | 54,35 | 54,47 | 54,06 | 496.300 |
09 may 2024 | 53,69 | 54,33 | 53,60 | 54,31 | 53,90 | 318.900 |
08 may 2024 | 53,22 | 53,91 | 53,08 | 53,81 | 53,40 | 784.200 |
07 may 2024 | 53,65 | 53,85 | 53,35 | 53,41 | 53,01 | 639.000 |
06 may 2024 | 53,37 | 53,56 | 53,12 | 53,51 | 53,10 | 573.900 |
03 may 2024 | 53,08 | 53,37 | 52,87 | 52,97 | 52,57 | 901.900 |
02 may 2024 | 52,73 | 52,86 | 52,12 | 52,53 | 52,13 | 378.500 |
01 may 2024 | 52,05 | 53,03 | 51,93 | 52,23 | 51,83 | 909.100 |
30 abr 2024 | 52,26 | 52,58 | 51,89 | 51,89 | 51,50 | 380.300 |
29 abr 2024 | 52,67 | 52,91 | 52,45 | 52,60 | 52,20 | 513.400 |
26 abr 2024 | 52,38 | 53,05 | 52,37 | 52,61 | 52,21 | 421.500 |
25 abr 2024 | 52,64 | 53,08 | 52,07 | 52,49 | 52,09 | 369.400 |
24 abr 2024 | 52,62 | 53,14 | 52,42 | 53,06 | 52,66 | 406.700 |
23 abr 2024 | 52,35 | 53,08 | 52,25 | 52,86 | 52,46 | 564.000 |
22 abr 2024 | 51,39 | 52,47 | 51,30 | 52,32 | 51,92 | 827.000 |
19 abr 2024 | 50,41 | 51,46 | 50,41 | 51,29 | 50,90 | 1.020.700 |
18 abr 2024 | 50,07 | 50,80 | 49,99 | 50,30 | 49,92 | 988.600 |
17 abr 2024 | 49,89 | 50,37 | 49,63 | 49,93 | 49,55 | 1.058.700 |
16 abr 2024 | 50,38 | 50,43 | 49,32 | 49,58 | 49,20 | 2.023.800 |
15 abr 2024 | 51,00 | 51,67 | 50,10 | 50,39 | 50,01 | 1.078.000 |
12 abr 2024 | 50,27 | 50,64 | 49,99 | 50,26 | 49,88 | 969.700 |
11 abr 2024 | 51,36 | 51,45 | 50,49 | 50,98 | 50,59 | 742.000 |
10 abr 2024 | 51,99 | 52,14 | 51,10 | 51,38 | 50,99 | 972.300 |
09 abr 2024 | 53,00 | 53,14 | 52,39 | 52,97 | 52,57 | 303.200 |
08 abr 2024 | 52,39 | 53,01 | 52,36 | 52,87 | 52,47 | 273.400 |
05 abr 2024 | 51,84 | 52,38 | 51,62 | 52,17 | 51,77 | 313.300 |
04 abr 2024 | 53,14 | 53,29 | 51,88 | 51,96 | 51,57 | 866.300 |
03 abr 2024 | 52,43 | 53,07 | 52,34 | 52,54 | 52,14 | 341.800 |
02 abr 2024 | 52,67 | 52,93 | 52,47 | 52,59 | 52,19 | 268.200 |
01 abr 2024 | 53,72 | 53,72 | 52,99 | 53,06 | 52,66 | 305.000 |
28 mar 2024 | 53,36 | 53,79 | 53,18 | 53,66 | 53,25 | 442.700 |
27 mar 2024 | 52,17 | 53,22 | 52,17 | 53,22 | 52,82 | 1.050.100 |
26 mar 2024 | 52,06 | 52,20 | 51,92 | 51,96 | 51,57 | 241.200 |
25 mar 2024 | 51,99 | 52,48 | 51,81 | 51,90 | 51,51 | 512.100 |
22 mar 2024 | 52,92 | 53,16 | 52,00 | 52,00 | 51,61 | 475.300 |
21 mar 2024 | 51,87 | 52,88 | 51,87 | 52,81 | 52,41 | 802.200 |
20 mar 2024 | 50,28 | 51,82 | 50,18 | 51,69 | 51,30 | 746.500 |
19 mar 2024 | 50,36 | 50,69 | 50,28 | 50,50 | 50,12 | 342.400 |
18 mar 2024 | 50,31 | 50,44 | 49,82 | 50,39 | 50,01 | 432.400 |
18 mar 2024 | 0.426 Dividendo | |||||
15 mar 2024 | 50,30 | 51,01 | 50,30 | 50,61 | 49,80 | 1.137.900 |
14 mar 2024 | 51,41 | 51,54 | 50,25 | 50,59 | 49,78 | 550.300 |
13 mar 2024 | 51,20 | 51,75 | 51,20 | 51,46 | 50,64 | 506.100 |
12 mar 2024 | 51,24 | 51,52 | 50,97 | 51,17 | 50,35 | 583.500 |
11 mar 2024 | 50,91 | 51,31 | 50,67 | 51,22 | 50,40 | 524.300 |
08 mar 2024 | 51,32 | 51,81 | 51,14 | 51,14 | 50,33 | 667.100 |
07 mar 2024 | 51,13 | 51,62 | 50,78 | 51,07 | 50,26 | 618.800 |
06 mar 2024 | 51,25 | 51,25 | 50,31 | 50,94 | 50,13 | 2.080.900 |
05 mar 2024 | 50,26 | 51,66 | 50,24 | 51,28 | 50,46 | 825.400 |
04 mar 2024 | 49,71 | 51,09 | 49,71 | 50,57 | 49,76 | 1.245.200 |
01 mar 2024 | 49,55 | 49,83 | 49,05 | 49,66 | 48,87 | 612.900 |
29 feb 2024 | 49,77 | 50,09 | 49,39 | 49,74 | 48,95 | 268.000 |
28 feb 2024 | 49,20 | 49,78 | 49,20 | 49,38 | 48,59 | 440.700 |
27 feb 2024 | 49,04 | 49,48 | 49,01 | 49,44 | 48,65 | 479.700 |
26 feb 2024 | 49,11 | 49,67 | 48,73 | 48,88 | 48,10 | 1.687.700 |
23 feb 2024 | 49,13 | 49,58 | 49,03 | 49,28 | 48,49 | 629.100 |
22 feb 2024 | 49,07 | 49,59 | 48,82 | 49,10 | 48,32 | 713.400 |
21 feb 2024 | 48,61 | 49,03 | 48,26 | 48,91 | 48,13 | 514.300 |
20 feb 2024 | 48,52 | 49,11 | 48,43 | 48,89 | 48,11 | 492.400 |
16 feb 2024 | 48,85 | 49,34 | 48,64 | 49,07 | 48,29 | 584.200 |
15 feb 2024 | 48,27 | 49,45 | 48,27 | 49,23 | 48,45 | 1.077.000 |
14 feb 2024 | 47,86 | 48,11 | 47,64 | 48,07 | 47,30 | 768.100 |
13 feb 2024 | 48,14 | 48,22 | 46,87 | 47,46 | 46,70 | 1.411.100 |
12 feb 2024 | 48,05 | 49,31 | 48,05 | 48,89 | 48,11 | 598.400 |
09 feb 2024 | 48,02 | 48,24 | 47,65 | 48,14 | 47,37 | 890.400 |
08 feb 2024 | 47,79 | 48,13 | 47,60 | 48,02 | 47,25 | 1.966.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |