Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 53,20 | 53,23 | 52,80 | 53,19 | 53,19 | 234.687 |
02 may 2024 | 52,15 | 52,60 | 52,03 | 52,52 | 52,52 | 159.000 |
01 may 2024 | 52,31 | 52,70 | 52,04 | 52,25 | 52,25 | 155.800 |
01 may 2024 | 0.36 Dividendo | |||||
30 abr 2024 | 52,74 | 52,89 | 52,39 | 52,45 | 52,09 | 101.500 |
29 abr 2024 | 52,90 | 53,18 | 52,86 | 53,09 | 52,73 | 406.700 |
26 abr 2024 | 52,61 | 52,86 | 52,61 | 52,72 | 52,36 | 109.200 |
25 abr 2024 | 51,95 | 52,34 | 51,87 | 52,29 | 51,93 | 174.900 |
24 abr 2024 | 52,47 | 52,52 | 52,12 | 52,36 | 52,00 | 99.900 |
23 abr 2024 | 52,50 | 52,95 | 52,38 | 52,61 | 52,25 | 155.000 |
22 abr 2024 | 52,48 | 52,71 | 52,43 | 52,65 | 52,29 | 187.900 |
19 abr 2024 | 52,89 | 52,90 | 52,68 | 52,76 | 52,40 | 271.800 |
18 abr 2024 | 52,65 | 52,65 | 52,29 | 52,51 | 52,15 | 285.800 |
17 abr 2024 | 52,38 | 52,71 | 52,16 | 52,65 | 52,29 | 205.300 |
16 abr 2024 | 52,13 | 52,39 | 51,98 | 52,22 | 51,86 | 401.000 |
15 abr 2024 | 52,75 | 52,77 | 52,37 | 52,61 | 52,25 | 218.800 |
12 abr 2024 | 53,44 | 53,67 | 53,30 | 53,30 | 52,93 | 249.200 |
11 abr 2024 | 53,33 | 53,34 | 52,83 | 52,93 | 52,57 | 396.100 |
10 abr 2024 | 53,94 | 53,98 | 53,17 | 53,23 | 52,86 | 380.300 |
09 abr 2024 | 54,19 | 54,41 | 54,18 | 54,32 | 53,95 | 97.500 |
08 abr 2024 | 53,73 | 53,98 | 53,69 | 53,92 | 53,55 | 181.800 |
05 abr 2024 | 54,06 | 54,29 | 53,84 | 53,84 | 53,47 | 152.400 |
04 abr 2024 | 54,41 | 54,55 | 54,06 | 54,55 | 54,18 | 99.000 |
03 abr 2024 | 53,70 | 54,11 | 53,59 | 54,10 | 53,73 | 149.700 |
02 abr 2024 | 53,86 | 54,25 | 53,65 | 54,20 | 53,83 | 109.900 |
01 abr 2024 | 54,76 | 54,99 | 54,30 | 54,35 | 53,98 | 177.800 |
01 abr 2024 | 0.28 Dividendo | |||||
28 mar 2024 | 55,42 | 55,78 | 55,35 | 55,56 | 54,90 | 164.100 |
27 mar 2024 | 55,06 | 55,47 | 55,04 | 55,47 | 54,81 | 91.100 |
26 mar 2024 | 54,92 | 55,06 | 54,76 | 54,98 | 54,33 | 96.400 |
25 mar 2024 | 55,25 | 55,31 | 54,75 | 54,81 | 54,16 | 92.700 |
22 mar 2024 | 55,55 | 55,56 | 55,28 | 55,36 | 54,70 | 67.500 |
21 mar 2024 | 55,10 | 55,16 | 54,72 | 54,85 | 54,20 | 110.100 |
20 mar 2024 | 54,39 | 54,66 | 54,11 | 54,56 | 53,91 | 88.300 |
19 mar 2024 | 54,33 | 54,51 | 54,27 | 54,34 | 53,70 | 53.200 |
18 mar 2024 | 54,39 | 54,45 | 54,18 | 54,27 | 53,63 | 61.800 |
15 mar 2024 | 54,64 | 54,68 | 54,46 | 54,50 | 53,85 | 71.500 |
14 mar 2024 | 55,03 | 55,03 | 54,37 | 54,41 | 53,76 | 168.000 |
13 mar 2024 | 55,57 | 55,62 | 55,27 | 55,36 | 54,70 | 82.500 |
12 mar 2024 | 55,91 | 55,93 | 55,65 | 55,68 | 55,02 | 87.600 |
11 mar 2024 | 56,25 | 56,26 | 55,90 | 55,99 | 55,33 | 61.100 |
08 mar 2024 | 56,15 | 56,44 | 56,10 | 56,19 | 55,52 | 101.100 |
07 mar 2024 | 56,56 | 56,56 | 55,97 | 56,16 | 55,49 | 55.400 |
06 mar 2024 | 56,33 | 56,62 | 56,28 | 56,48 | 55,81 | 68.900 |
05 mar 2024 | 56,11 | 56,37 | 56,03 | 56,31 | 55,64 | 87.400 |
04 mar 2024 | 55,23 | 55,64 | 55,23 | 55,59 | 54,93 | 66.200 |
01 mar 2024 | 55,01 | 55,67 | 54,76 | 55,60 | 54,94 | 66.300 |
29 feb 2024 | 54,95 | 55,26 | 54,95 | 55,21 | 54,55 | 120.600 |
28 feb 2024 | 54,57 | 54,86 | 54,44 | 54,82 | 54,17 | 47.700 |
27 feb 2024 | 54,65 | 54,74 | 54,35 | 54,35 | 53,70 | 47.400 |
26 feb 2024 | 54,96 | 55,11 | 54,55 | 54,75 | 54,10 | 91.800 |
23 feb 2024 | 54,35 | 55,03 | 54,35 | 54,90 | 54,25 | 94.700 |
22 feb 2024 | 54,44 | 54,61 | 54,11 | 54,34 | 53,70 | 56.800 |
21 feb 2024 | 54,41 | 54,42 | 54,19 | 54,33 | 53,69 | 59.700 |
20 feb 2024 | 54,41 | 54,62 | 54,33 | 54,45 | 53,80 | 104.900 |
16 feb 2024 | 54,34 | 54,50 | 54,30 | 54,50 | 53,85 | 39.000 |
15 feb 2024 | 54,69 | 54,82 | 54,47 | 54,50 | 53,85 | 38.800 |
14 feb 2024 | 54,23 | 54,55 | 54,20 | 54,45 | 53,80 | 120.600 |
13 feb 2024 | 54,15 | 54,37 | 53,99 | 54,01 | 53,37 | 157.600 |
12 feb 2024 | 54,72 | 54,75 | 54,47 | 54,68 | 54,03 | 79.900 |
09 feb 2024 | 54,85 | 54,98 | 54,65 | 54,72 | 54,07 | 69.700 |
08 feb 2024 | 54,82 | 55,00 | 54,65 | 54,93 | 54,28 | 94.500 |
07 feb 2024 | 55,12 | 55,43 | 55,05 | 55,05 | 54,40 | 124.500 |
06 feb 2024 | 55,14 | 55,57 | 55,09 | 55,33 | 54,67 | 97.200 |
05 feb 2024 | 55,31 | 55,48 | 55,05 | 55,06 | 54,41 | 70.700 |
02 feb 2024 | 56,13 | 56,28 | 55,67 | 55,95 | 55,29 | 188.900 |
01 feb 2024 | 57,18 | 57,77 | 57,02 | 57,17 | 56,49 | 421.300 |
31 ene 2024 | 55,99 | 56,49 | 55,85 | 56,47 | 55,80 | 240.800 |
30 ene 2024 | 55,76 | 55,84 | 55,43 | 55,78 | 55,12 | 146.300 |
29 ene 2024 | 55,31 | 55,72 | 55,19 | 55,54 | 54,88 | 63.700 |
26 ene 2024 | 55,09 | 55,09 | 54,81 | 54,93 | 54,28 | 42.300 |
25 ene 2024 | 55,07 | 55,21 | 54,73 | 54,95 | 54,30 | 92.000 |
24 ene 2024 | 55,33 | 55,36 | 54,70 | 54,73 | 54,08 | 179.100 |
23 ene 2024 | 55,05 | 55,14 | 54,77 | 55,12 | 54,47 | 97.800 |
22 ene 2024 | 55,72 | 55,92 | 55,53 | 55,63 | 54,97 | 101.900 |
19 ene 2024 | 55,39 | 55,70 | 55,10 | 55,63 | 54,97 | 273.200 |
18 ene 2024 | 55,44 | 55,55 | 55,08 | 55,35 | 54,69 | 282.600 |
17 ene 2024 | 55,48 | 55,74 | 55,31 | 55,49 | 54,83 | 466.000 |
16 ene 2024 | 55,97 | 56,13 | 55,53 | 55,75 | 55,09 | 643.400 |
12 ene 2024 | 56,17 | 56,54 | 56,12 | 56,42 | 55,75 | 486.500 |
11 ene 2024 | 55,75 | 56,11 | 55,57 | 56,03 | 55,36 | 716.000 |
10 ene 2024 | 55,82 | 55,94 | 55,53 | 55,55 | 54,89 | 436.700 |
09 ene 2024 | 55,76 | 56,05 | 55,70 | 55,73 | 55,07 | 407.000 |
08 ene 2024 | 55,46 | 56,22 | 55,45 | 56,16 | 55,49 | 368.900 |
05 ene 2024 | 55,62 | 56,18 | 55,45 | 55,62 | 54,96 | 528.900 |
04 ene 2024 | 56,08 | 56,21 | 55,92 | 55,92 | 55,26 | 312.500 |
03 ene 2024 | 56,07 | 56,87 | 55,92 | 56,84 | 56,17 | 622.600 |
02 ene 2024 | 56,37 | 56,69 | 56,20 | 56,61 | 55,94 | 628.000 |
29 dic 2023 | 56,73 | 57,24 | 56,57 | 56,68 | 56,01 | 814.700 |
28 dic 2023 | 57,41 | 57,78 | 57,11 | 57,14 | 56,46 | 347.800 |
27 dic 2023 | 57,30 | 57,64 | 57,13 | 57,58 | 56,90 | 312.700 |
26 dic 2023 | 56,76 | 56,94 | 56,67 | 56,77 | 56,10 | 297.600 |
22 dic 2023 | 57,29 | 57,32 | 56,54 | 56,72 | 56,05 | 342.000 |
21 dic 2023 | 57,46 | 57,46 | 56,86 | 57,08 | 56,40 | 510.300 |
20 dic 2023 | 57,28 | 57,56 | 56,94 | 57,51 | 56,83 | 398.800 |
19 dic 2023 | 57,12 | 57,39 | 56,93 | 56,98 | 56,30 | 380.000 |
18 dic 2023 | 57,15 | 57,15 | 56,86 | 56,95 | 56,27 | 213.700 |
15 dic 2023 | 57,04 | 57,65 | 56,97 | 57,56 | 56,88 | 92.700 |
14 dic 2023 | 57,02 | 57,99 | 57,02 | 57,64 | 56,96 | 476.400 |
13 dic 2023 | 54,60 | 55,91 | 54,46 | 55,91 | 55,25 | 200.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |