Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 58,32 | 58,80 | 57,74 | 58,33 | 58,33 | 401.000 |
07 may 2024 | 58,18 | 59,33 | 58,12 | 58,65 | 58,65 | 538.800 |
06 may 2024 | 57,25 | 58,27 | 57,25 | 58,00 | 58,00 | 444.900 |
03 may 2024 | 57,82 | 58,40 | 56,55 | 56,81 | 56,81 | 482.700 |
02 may 2024 | 56,59 | 56,96 | 55,63 | 56,88 | 56,88 | 493.700 |
01 may 2024 | 56,06 | 57,04 | 55,83 | 56,09 | 56,09 | 690.200 |
30 abr 2024 | 57,51 | 57,58 | 55,75 | 55,82 | 55,82 | 766.500 |
29 abr 2024 | 57,53 | 58,35 | 56,77 | 58,07 | 58,07 | 715.300 |
26 abr 2024 | 58,65 | 58,93 | 56,86 | 57,33 | 57,33 | 687.300 |
25 abr 2024 | 57,44 | 58,96 | 57,04 | 58,41 | 58,41 | 1.152.300 |
24 abr 2024 | 57,60 | 59,59 | 56,94 | 57,96 | 57,96 | 1.581.100 |
23 abr 2024 | 54,45 | 57,65 | 54,09 | 57,44 | 57,44 | 1.276.300 |
22 abr 2024 | 53,14 | 53,86 | 52,22 | 53,54 | 53,54 | 620.300 |
19 abr 2024 | 52,10 | 53,08 | 51,98 | 52,28 | 52,28 | 1.216.600 |
18 abr 2024 | 52,12 | 53,30 | 52,09 | 52,32 | 52,32 | 665.800 |
17 abr 2024 | 52,71 | 52,98 | 51,81 | 51,97 | 51,97 | 753.900 |
16 abr 2024 | 51,47 | 52,35 | 50,85 | 52,09 | 52,09 | 492.400 |
15 abr 2024 | 52,24 | 52,48 | 51,24 | 51,75 | 51,75 | 378.000 |
12 abr 2024 | 51,93 | 52,21 | 51,38 | 51,72 | 51,72 | 387.300 |
11 abr 2024 | 51,80 | 52,44 | 51,34 | 52,25 | 52,25 | 439.800 |
10 abr 2024 | 52,84 | 53,24 | 51,51 | 51,71 | 51,71 | 562.300 |
09 abr 2024 | 54,19 | 54,39 | 53,12 | 53,96 | 53,96 | 393.200 |
08 abr 2024 | 54,11 | 54,44 | 53,61 | 54,01 | 54,01 | 434.300 |
05 abr 2024 | 52,87 | 53,89 | 52,87 | 53,85 | 53,85 | 403.400 |
04 abr 2024 | 53,71 | 53,92 | 52,55 | 52,79 | 52,79 | 457.900 |
03 abr 2024 | 51,96 | 53,59 | 51,88 | 53,20 | 53,20 | 513.000 |
02 abr 2024 | 53,05 | 53,05 | 51,70 | 52,25 | 52,25 | 625.700 |
01 abr 2024 | 54,26 | 54,34 | 53,14 | 53,54 | 53,54 | 481.500 |
28 mar 2024 | 53,54 | 54,64 | 53,21 | 53,93 | 53,93 | 637.400 |
27 mar 2024 | 53,15 | 53,52 | 52,78 | 53,40 | 53,40 | 733.000 |
26 mar 2024 | 53,42 | 53,61 | 52,79 | 52,91 | 52,91 | 429.600 |
25 mar 2024 | 54,11 | 54,35 | 53,19 | 53,20 | 53,20 | 358.000 |
22 mar 2024 | 54,15 | 54,29 | 53,72 | 53,98 | 53,98 | 336.400 |
21 mar 2024 | 52,99 | 54,39 | 52,81 | 54,21 | 54,21 | 626.600 |
20 mar 2024 | 52,20 | 52,69 | 51,74 | 52,63 | 52,63 | 700.200 |
19 mar 2024 | 52,12 | 52,66 | 52,04 | 52,27 | 52,27 | 563.400 |
18 mar 2024 | 52,50 | 52,95 | 52,18 | 52,27 | 52,27 | 551.100 |
15 mar 2024 | 51,28 | 52,60 | 51,28 | 52,40 | 52,40 | 3.999.600 |
14 mar 2024 | 51,59 | 51,69 | 50,84 | 51,45 | 51,45 | 481.100 |
14 mar 2024 | 0.2 Dividendo | |||||
13 mar 2024 | 51,86 | 52,09 | 51,27 | 51,89 | 51,69 | 648.900 |
12 mar 2024 | 51,90 | 51,92 | 50,97 | 51,86 | 51,66 | 477.000 |
11 mar 2024 | 51,85 | 52,22 | 51,46 | 51,95 | 51,75 | 854.000 |
08 mar 2024 | 52,32 | 52,72 | 51,15 | 51,76 | 51,56 | 774.900 |
07 mar 2024 | 50,81 | 51,95 | 50,75 | 51,84 | 51,64 | 621.200 |
06 mar 2024 | 51,30 | 51,49 | 49,95 | 50,40 | 50,21 | 527.400 |
05 mar 2024 | 51,20 | 51,88 | 50,63 | 50,92 | 50,72 | 538.300 |
04 mar 2024 | 51,64 | 52,41 | 51,64 | 51,87 | 51,67 | 563.500 |
01 mar 2024 | 51,66 | 51,85 | 50,94 | 51,44 | 51,24 | 588.000 |
29 feb 2024 | 51,61 | 51,77 | 50,82 | 51,38 | 51,18 | 778.200 |
28 feb 2024 | 51,05 | 51,52 | 50,82 | 50,89 | 50,69 | 495.300 |
27 feb 2024 | 51,19 | 51,90 | 51,16 | 51,32 | 51,12 | 763.500 |
26 feb 2024 | 49,21 | 50,77 | 49,10 | 50,68 | 50,48 | 696.500 |
23 feb 2024 | 47,82 | 49,15 | 47,67 | 49,14 | 48,95 | 564.200 |
22 feb 2024 | 48,15 | 48,55 | 47,46 | 47,64 | 47,46 | 565.200 |
21 feb 2024 | 48,51 | 48,66 | 47,98 | 48,14 | 47,95 | 628.800 |
20 feb 2024 | 49,10 | 49,33 | 48,47 | 48,59 | 48,40 | 747.900 |
16 feb 2024 | 50,26 | 50,59 | 49,66 | 49,67 | 49,48 | 703.000 |
15 feb 2024 | 48,99 | 50,61 | 48,99 | 50,58 | 50,39 | 732.100 |
14 feb 2024 | 48,73 | 49,20 | 48,30 | 48,92 | 48,73 | 650.400 |
13 feb 2024 | 48,86 | 49,11 | 47,84 | 48,05 | 47,86 | 1.159.500 |
12 feb 2024 | 49,01 | 50,53 | 49,01 | 50,18 | 49,99 | 836.500 |
09 feb 2024 | 49,34 | 49,65 | 48,56 | 49,58 | 49,39 | 710.700 |
08 feb 2024 | 48,87 | 49,45 | 48,57 | 49,40 | 49,21 | 792.800 |
07 feb 2024 | 48,59 | 49,54 | 48,11 | 48,99 | 48,80 | 702.400 |
06 feb 2024 | 48,81 | 49,63 | 47,98 | 48,29 | 48,10 | 965.200 |
05 feb 2024 | 48,65 | 48,76 | 48,09 | 48,26 | 48,07 | 535.400 |
02 feb 2024 | 48,88 | 49,56 | 48,61 | 49,31 | 49,12 | 473.400 |
01 feb 2024 | 48,35 | 49,64 | 48,16 | 49,49 | 49,30 | 671.000 |
31 ene 2024 | 49,58 | 49,76 | 47,96 | 48,00 | 47,81 | 818.300 |
30 ene 2024 | 49,00 | 49,96 | 48,59 | 49,79 | 49,60 | 736.600 |
29 ene 2024 | 48,37 | 49,36 | 48,06 | 49,22 | 49,03 | 1.179.000 |
26 ene 2024 | 48,55 | 49,09 | 48,07 | 48,33 | 48,14 | 606.300 |
25 ene 2024 | 47,41 | 48,30 | 47,11 | 48,30 | 48,11 | 727.900 |
24 ene 2024 | 47,74 | 47,91 | 46,43 | 46,80 | 46,62 | 643.400 |
23 ene 2024 | 47,68 | 47,97 | 46,83 | 47,08 | 46,90 | 696.000 |
22 ene 2024 | 46,68 | 47,65 | 46,67 | 47,36 | 47,18 | 909.800 |
19 ene 2024 | 45,92 | 46,32 | 45,20 | 46,29 | 46,11 | 715.600 |
18 ene 2024 | 45,93 | 46,52 | 45,68 | 46,50 | 46,32 | 591.400 |
17 ene 2024 | 44,68 | 45,61 | 44,39 | 45,56 | 45,38 | 425.600 |
16 ene 2024 | 45,06 | 45,39 | 44,94 | 45,27 | 45,10 | 417.000 |
12 ene 2024 | 46,00 | 46,30 | 45,15 | 45,32 | 45,15 | 344.500 |
11 ene 2024 | 45,40 | 45,71 | 44,69 | 45,50 | 45,32 | 441.000 |
10 ene 2024 | 45,40 | 45,64 | 45,03 | 45,59 | 45,41 | 412.400 |
09 ene 2024 | 45,36 | 45,93 | 44,72 | 45,74 | 45,56 | 426.400 |
08 ene 2024 | 45,10 | 46,03 | 45,07 | 46,00 | 45,82 | 470.800 |
05 ene 2024 | 45,73 | 46,16 | 45,26 | 45,26 | 45,09 | 599.200 |
04 ene 2024 | 46,04 | 46,32 | 45,64 | 45,82 | 45,64 | 545.000 |
03 ene 2024 | 46,35 | 46,48 | 45,49 | 45,94 | 45,76 | 575.100 |
02 ene 2024 | 46,62 | 47,08 | 46,25 | 46,59 | 46,41 | 553.500 |
29 dic 2023 | 47,56 | 47,88 | 47,13 | 47,15 | 46,97 | 390.800 |
28 dic 2023 | 47,97 | 48,14 | 47,54 | 47,75 | 47,57 | 532.500 |
27 dic 2023 | 48,15 | 48,70 | 47,97 | 48,07 | 47,88 | 498.900 |
26 dic 2023 | 47,44 | 48,33 | 47,18 | 48,00 | 47,81 | 495.600 |
22 dic 2023 | 47,00 | 47,51 | 46,84 | 47,34 | 47,16 | 489.400 |
21 dic 2023 | 46,54 | 46,87 | 46,06 | 46,60 | 46,42 | 499.900 |
20 dic 2023 | 46,85 | 47,31 | 46,04 | 46,05 | 45,87 | 711.100 |
19 dic 2023 | 45,42 | 46,96 | 45,36 | 46,70 | 46,52 | 890.400 |
18 dic 2023 | 44,89 | 45,16 | 44,18 | 45,14 | 44,97 | 620.300 |
15 dic 2023 | 44,65 | 45,47 | 44,51 | 44,66 | 44,49 | 3.548.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |