Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 54,44 | 54,65 | 53,98 | 54,19 | 54,19 | 283.068 |
27 mar 2024 | 53,04 | 53,80 | 52,60 | 53,60 | 53,60 | 2.307.100 |
26 mar 2024 | 52,42 | 52,84 | 52,37 | 52,73 | 52,73 | 1.709.100 |
25 mar 2024 | 52,45 | 52,57 | 51,47 | 52,11 | 52,11 | 2.465.800 |
22 mar 2024 | 53,75 | 53,91 | 52,23 | 52,58 | 52,58 | 2.076.300 |
21 mar 2024 | 53,59 | 54,25 | 53,32 | 53,48 | 53,48 | 1.450.900 |
20 mar 2024 | 52,11 | 53,57 | 51,96 | 53,45 | 53,45 | 1.942.700 |
19 mar 2024 | 51,90 | 52,86 | 51,78 | 52,08 | 52,08 | 4.127.100 |
18 mar 2024 | 54,27 | 54,47 | 52,43 | 52,62 | 52,62 | 2.685.600 |
15 mar 2024 | 54,30 | 55,00 | 54,11 | 54,14 | 54,14 | 2.290.200 |
14 mar 2024 | 56,00 | 56,13 | 54,28 | 54,64 | 54,64 | 1.593.700 |
13 mar 2024 | 56,58 | 57,15 | 55,98 | 56,13 | 56,13 | 1.385.800 |
12 mar 2024 | 56,49 | 57,02 | 56,38 | 56,74 | 56,74 | 966.300 |
11 mar 2024 | 56,36 | 57,03 | 56,08 | 56,67 | 56,67 | 1.393.600 |
08 mar 2024 | 56,92 | 57,42 | 56,33 | 56,43 | 56,43 | 1.710.600 |
07 mar 2024 | 55,48 | 56,65 | 55,31 | 56,39 | 56,39 | 1.552.400 |
07 mar 2024 | 0.16 Dividendo | |||||
06 mar 2024 | 55,75 | 56,22 | 54,95 | 55,27 | 55,11 | 2.175.600 |
05 mar 2024 | 54,51 | 56,16 | 54,05 | 55,55 | 55,39 | 2.348.900 |
04 mar 2024 | 55,35 | 55,68 | 54,72 | 54,77 | 54,61 | 1.538.100 |
01 mar 2024 | 56,23 | 56,48 | 54,94 | 55,20 | 55,04 | 2.126.600 |
29 feb 2024 | 56,13 | 56,72 | 55,87 | 56,34 | 56,18 | 2.448.300 |
28 feb 2024 | 57,20 | 57,20 | 55,83 | 55,89 | 55,73 | 2.134.200 |
27 feb 2024 | 57,39 | 57,69 | 56,01 | 57,46 | 57,29 | 2.674.800 |
26 feb 2024 | 58,03 | 58,29 | 57,41 | 57,82 | 57,65 | 1.545.400 |
23 feb 2024 | 58,29 | 58,48 | 57,67 | 58,22 | 58,05 | 1.601.600 |
22 feb 2024 | 57,67 | 58,14 | 57,50 | 57,96 | 57,79 | 1.335.400 |
21 feb 2024 | 56,90 | 57,83 | 56,60 | 57,67 | 57,50 | 1.486.000 |
20 feb 2024 | 56,43 | 56,85 | 55,22 | 56,80 | 56,64 | 2.004.600 |
16 feb 2024 | 57,81 | 57,92 | 56,43 | 56,82 | 56,66 | 2.549.300 |
15 feb 2024 | 59,33 | 59,60 | 57,67 | 58,19 | 58,02 | 2.141.200 |
14 feb 2024 | 59,76 | 59,96 | 58,58 | 59,11 | 58,94 | 2.754.300 |
13 feb 2024 | 59,12 | 59,59 | 58,26 | 59,32 | 59,15 | 1.369.700 |
12 feb 2024 | 59,78 | 60,39 | 59,48 | 60,23 | 60,06 | 1.726.500 |
09 feb 2024 | 59,97 | 60,02 | 58,96 | 59,79 | 59,62 | 1.368.400 |
08 feb 2024 | 60,07 | 60,29 | 58,36 | 59,93 | 59,76 | 1.991.500 |
07 feb 2024 | 60,32 | 60,99 | 60,02 | 60,31 | 60,14 | 2.027.600 |
06 feb 2024 | 59,51 | 60,55 | 59,35 | 60,13 | 59,96 | 2.077.900 |
05 feb 2024 | 59,00 | 59,67 | 58,79 | 59,40 | 59,23 | 1.657.700 |
02 feb 2024 | 57,84 | 59,78 | 57,35 | 59,37 | 59,20 | 2.622.100 |
01 feb 2024 | 57,53 | 58,08 | 56,30 | 57,86 | 57,69 | 1.705.400 |
31 ene 2024 | 58,00 | 58,55 | 57,32 | 57,38 | 57,21 | 1.985.600 |
30 ene 2024 | 57,28 | 58,17 | 56,65 | 57,95 | 57,78 | 1.406.500 |
29 ene 2024 | 57,13 | 57,73 | 56,67 | 57,68 | 57,51 | 1.510.200 |
26 ene 2024 | 58,26 | 58,26 | 56,51 | 57,33 | 57,16 | 2.102.100 |
25 ene 2024 | 56,07 | 58,50 | 55,76 | 57,90 | 57,73 | 4.743.500 |
24 ene 2024 | 57,32 | 57,86 | 56,85 | 56,98 | 56,82 | 3.180.600 |
23 ene 2024 | 57,38 | 57,58 | 56,71 | 57,04 | 56,87 | 2.496.100 |
22 ene 2024 | 55,68 | 57,21 | 55,65 | 57,05 | 56,88 | 2.271.800 |
19 ene 2024 | 55,90 | 56,15 | 54,40 | 55,01 | 54,85 | 2.035.400 |
18 ene 2024 | 53,73 | 55,49 | 53,59 | 55,41 | 55,25 | 2.670.300 |
17 ene 2024 | 53,60 | 53,89 | 53,26 | 53,58 | 53,42 | 1.672.700 |
16 ene 2024 | 53,97 | 54,25 | 53,33 | 54,24 | 54,08 | 2.168.200 |
12 ene 2024 | 55,72 | 55,74 | 54,05 | 54,37 | 54,21 | 2.655.000 |
11 ene 2024 | 56,56 | 56,56 | 55,11 | 55,45 | 55,29 | 1.908.600 |
10 ene 2024 | 56,31 | 56,94 | 55,79 | 56,87 | 56,71 | 1.694.400 |
09 ene 2024 | 57,06 | 57,34 | 56,35 | 56,51 | 56,35 | 1.275.400 |
08 ene 2024 | 56,38 | 57,69 | 56,15 | 57,48 | 57,31 | 1.538.000 |
05 ene 2024 | 55,52 | 56,69 | 55,26 | 56,39 | 56,23 | 2.100.600 |
04 ene 2024 | 55,60 | 55,68 | 54,87 | 55,52 | 55,36 | 2.142.000 |
03 ene 2024 | 56,58 | 56,72 | 55,23 | 55,77 | 55,61 | 1.903.300 |
02 ene 2024 | 57,38 | 58,34 | 57,00 | 57,41 | 57,24 | 1.377.300 |
29 dic 2023 | 58,22 | 58,54 | 57,57 | 57,65 | 57,48 | 813.600 |
28 dic 2023 | 57,93 | 58,53 | 57,93 | 58,41 | 58,24 | 755.000 |
27 dic 2023 | 58,46 | 58,73 | 58,05 | 58,18 | 58,01 | 1.134.800 |
26 dic 2023 | 58,75 | 59,03 | 58,59 | 58,68 | 58,51 | 876.700 |
22 dic 2023 | 59,01 | 59,38 | 58,47 | 58,88 | 58,71 | 984.800 |
21 dic 2023 | 57,84 | 58,94 | 57,83 | 58,78 | 58,61 | 1.166.600 |
20 dic 2023 | 57,63 | 59,14 | 57,52 | 57,61 | 57,44 | 2.496.500 |
19 dic 2023 | 56,97 | 58,59 | 56,74 | 58,42 | 58,25 | 2.795.100 |
18 dic 2023 | 58,16 | 58,37 | 55,56 | 56,58 | 56,42 | 3.253.300 |
15 dic 2023 | 57,87 | 58,74 | 57,72 | 57,80 | 57,63 | 3.515.600 |
14 dic 2023 | 57,44 | 58,79 | 57,30 | 57,85 | 57,68 | 2.288.200 |
13 dic 2023 | 56,45 | 56,98 | 54,82 | 56,75 | 56,59 | 3.792.300 |
12 dic 2023 | 56,55 | 57,26 | 56,13 | 56,69 | 56,53 | 2.022.000 |
11 dic 2023 | 55,67 | 56,62 | 55,53 | 56,50 | 56,34 | 1.356.100 |
08 dic 2023 | 56,36 | 56,80 | 55,64 | 55,69 | 55,53 | 1.411.000 |
07 dic 2023 | 56,35 | 56,99 | 55,51 | 56,29 | 56,13 | 1.733.200 |
07 dic 2023 | 0.14 Dividendo | |||||
06 dic 2023 | 56,71 | 56,88 | 55,85 | 56,47 | 56,17 | 2.002.700 |
05 dic 2023 | 56,50 | 57,05 | 56,03 | 56,46 | 56,16 | 2.176.000 |
04 dic 2023 | 56,00 | 57,74 | 55,53 | 57,01 | 56,70 | 2.754.400 |
01 dic 2023 | 53,92 | 56,03 | 53,73 | 56,00 | 55,70 | 1.959.200 |
30 nov 2023 | 53,29 | 54,47 | 53,14 | 53,78 | 53,49 | 3.357.300 |
29 nov 2023 | 52,61 | 54,07 | 52,51 | 53,23 | 52,94 | 2.352.400 |
28 nov 2023 | 51,94 | 52,28 | 51,33 | 52,12 | 51,84 | 1.246.900 |
27 nov 2023 | 51,93 | 52,28 | 51,16 | 52,06 | 51,78 | 1.124.400 |
24 nov 2023 | 51,94 | 52,30 | 51,73 | 51,93 | 51,65 | 443.800 |
22 nov 2023 | 51,99 | 52,20 | 51,44 | 51,87 | 51,59 | 1.114.300 |
21 nov 2023 | 50,98 | 52,12 | 50,56 | 51,65 | 51,37 | 2.047.000 |
20 nov 2023 | 51,35 | 51,48 | 50,78 | 51,06 | 50,79 | 1.351.000 |
17 nov 2023 | 51,96 | 52,02 | 51,25 | 51,48 | 51,20 | 830.300 |
16 nov 2023 | 52,82 | 53,00 | 50,94 | 51,63 | 51,35 | 1.777.200 |
15 nov 2023 | 52,05 | 54,72 | 52,05 | 53,21 | 52,92 | 2.507.800 |
14 nov 2023 | 50,75 | 52,78 | 50,71 | 51,92 | 51,64 | 1.518.400 |
13 nov 2023 | 49,77 | 49,91 | 49,16 | 49,77 | 49,50 | 1.095.900 |
10 nov 2023 | 49,73 | 50,10 | 49,27 | 49,87 | 49,60 | 1.618.400 |
09 nov 2023 | 50,36 | 50,41 | 49,40 | 49,60 | 49,33 | 1.566.900 |
08 nov 2023 | 50,85 | 51,19 | 50,01 | 50,11 | 49,84 | 1.250.000 |
07 nov 2023 | 50,13 | 50,72 | 49,82 | 50,55 | 50,28 | 1.161.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |