Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 57,55 | 59,19 | 57,23 | 58,12 | 58,12 | 1.003.200 |
30 nov 2023 | 58,87 | 59,93 | 56,74 | 57,88 | 57,88 | 1.093.200 |
29 nov 2023 | 58,32 | 58,60 | 57,48 | 58,04 | 58,04 | 962.200 |
28 nov 2023 | 57,88 | 58,85 | 57,11 | 57,94 | 57,94 | 841.400 |
27 nov 2023 | 58,03 | 58,12 | 57,15 | 57,63 | 57,63 | 844.000 |
24 nov 2023 | 58,18 | 59,39 | 57,91 | 58,58 | 58,58 | 314.200 |
22 nov 2023 | 56,32 | 58,58 | 55,76 | 58,33 | 58,33 | 1.192.500 |
21 nov 2023 | 57,70 | 58,50 | 56,90 | 58,48 | 58,48 | 1.277.200 |
20 nov 2023 | 58,76 | 59,40 | 58,34 | 58,39 | 58,39 | 803.600 |
17 nov 2023 | 57,22 | 58,38 | 57,09 | 58,11 | 58,11 | 1.446.400 |
16 nov 2023 | 57,13 | 57,73 | 54,94 | 56,16 | 56,16 | 1.665.500 |
15 nov 2023 | 57,98 | 59,42 | 57,60 | 58,31 | 58,31 | 1.109.600 |
14 nov 2023 | 58,10 | 58,64 | 57,37 | 58,26 | 58,26 | 1.237.100 |
13 nov 2023 | 56,67 | 57,88 | 56,24 | 57,77 | 57,77 | 1.414.100 |
10 nov 2023 | 56,11 | 56,83 | 55,15 | 56,47 | 56,47 | 1.072.600 |
09 nov 2023 | 55,89 | 56,58 | 55,19 | 55,42 | 55,42 | 1.337.100 |
09 nov 2023 | 0.2 Dividendo | |||||
08 nov 2023 | 56,95 | 57,57 | 55,26 | 55,44 | 55,24 | 1.733.600 |
07 nov 2023 | 58,97 | 59,12 | 57,41 | 57,70 | 57,49 | 1.689.500 |
06 nov 2023 | 62,79 | 62,94 | 60,02 | 60,33 | 60,11 | 1.173.700 |
03 nov 2023 | 63,36 | 63,62 | 61,25 | 62,46 | 62,23 | 1.202.200 |
02 nov 2023 | 61,20 | 63,31 | 60,70 | 63,22 | 62,99 | 922.400 |
01 nov 2023 | 61,78 | 62,07 | 60,15 | 60,91 | 60,69 | 1.218.100 |
31 oct 2023 | 60,56 | 62,10 | 59,73 | 61,69 | 61,47 | 1.940.800 |
30 oct 2023 | 60,29 | 61,03 | 59,03 | 60,21 | 59,99 | 1.193.500 |
27 oct 2023 | 60,41 | 60,80 | 58,52 | 60,41 | 60,19 | 1.354.800 |
26 oct 2023 | 60,29 | 60,67 | 59,34 | 60,11 | 59,89 | 1.539.700 |
25 oct 2023 | 64,46 | 64,46 | 59,14 | 61,44 | 61,22 | 3.695.300 |
24 oct 2023 | 64,02 | 64,38 | 62,83 | 62,84 | 62,61 | 1.621.000 |
23 oct 2023 | 64,02 | 65,53 | 63,24 | 63,77 | 63,54 | 1.632.500 |
20 oct 2023 | 66,92 | 67,71 | 64,98 | 65,00 | 64,77 | 1.964.600 |
19 oct 2023 | 64,72 | 67,35 | 64,12 | 66,78 | 66,54 | 2.034.200 |
18 oct 2023 | 65,30 | 65,77 | 64,40 | 65,33 | 65,09 | 1.557.700 |
17 oct 2023 | 64,03 | 65,62 | 64,03 | 64,91 | 64,68 | 1.586.400 |
16 oct 2023 | 64,18 | 64,23 | 63,08 | 63,98 | 63,75 | 980.800 |
13 oct 2023 | 61,97 | 64,33 | 61,96 | 63,51 | 63,28 | 1.614.500 |
12 oct 2023 | 61,65 | 61,65 | 59,79 | 60,64 | 60,42 | 1.952.000 |
11 oct 2023 | 58,80 | 59,79 | 57,92 | 59,32 | 59,11 | 1.184.300 |
10 oct 2023 | 59,35 | 60,26 | 59,19 | 59,72 | 59,50 | 1.026.900 |
09 oct 2023 | 57,72 | 60,00 | 57,50 | 59,35 | 59,14 | 1.304.100 |
06 oct 2023 | 54,41 | 56,53 | 53,30 | 55,44 | 55,24 | 1.575.700 |
05 oct 2023 | 53,38 | 54,41 | 53,14 | 53,63 | 53,44 | 1.117.300 |
04 oct 2023 | 56,29 | 56,48 | 53,42 | 54,20 | 54,00 | 1.354.800 |
03 oct 2023 | 56,41 | 57,07 | 55,85 | 56,86 | 56,65 | 727.000 |
02 oct 2023 | 59,53 | 59,61 | 56,22 | 56,72 | 56,52 | 1.433.300 |
29 sept 2023 | 60,94 | 60,94 | 59,07 | 59,48 | 59,27 | 1.099.900 |
28 sept 2023 | 60,70 | 61,69 | 60,35 | 60,70 | 60,48 | 1.622.800 |
27 sept 2023 | 59,81 | 61,94 | 59,58 | 61,26 | 61,04 | 2.723.700 |
26 sept 2023 | 57,73 | 59,00 | 57,73 | 58,65 | 58,44 | 1.206.300 |
25 sept 2023 | 57,26 | 58,59 | 57,02 | 58,37 | 58,16 | 750.900 |
22 sept 2023 | 58,06 | 58,44 | 56,86 | 57,26 | 57,05 | 1.005.600 |
21 sept 2023 | 58,11 | 58,50 | 57,12 | 57,44 | 57,23 | 1.043.200 |
20 sept 2023 | 59,84 | 60,63 | 57,96 | 58,03 | 57,82 | 1.620.700 |
19 sept 2023 | 62,08 | 62,35 | 59,57 | 60,30 | 60,08 | 1.307.100 |
18 sept 2023 | 63,00 | 63,00 | 61,12 | 61,30 | 61,08 | 1.220.200 |
15 sept 2023 | 62,12 | 62,82 | 61,25 | 61,56 | 61,34 | 2.692.300 |
14 sept 2023 | 63,88 | 64,19 | 62,57 | 62,88 | 62,65 | 1.068.700 |
13 sept 2023 | 63,61 | 63,72 | 61,72 | 62,66 | 62,43 | 1.071.200 |
12 sept 2023 | 62,00 | 63,38 | 61,82 | 63,19 | 62,96 | 1.470.500 |
11 sept 2023 | 63,57 | 63,78 | 60,51 | 61,12 | 60,90 | 1.709.600 |
08 sept 2023 | 63,22 | 63,77 | 62,78 | 63,34 | 63,11 | 1.268.500 |
07 sept 2023 | 63,55 | 64,06 | 62,18 | 62,85 | 62,62 | 1.348.300 |
06 sept 2023 | 63,34 | 64,49 | 62,97 | 63,90 | 63,67 | 922.300 |
05 sept 2023 | 64,75 | 65,44 | 63,50 | 63,55 | 63,32 | 1.214.100 |
01 sept 2023 | 64,00 | 64,73 | 63,89 | 64,54 | 64,31 | 1.065.700 |
31 ago 2023 | 62,78 | 63,70 | 62,06 | 63,50 | 63,27 | 1.131.500 |
30 ago 2023 | 61,95 | 62,94 | 61,51 | 62,68 | 62,45 | 1.278.700 |
29 ago 2023 | 61,00 | 61,92 | 60,50 | 61,60 | 61,38 | 801.500 |
28 ago 2023 | 61,52 | 62,05 | 60,79 | 61,09 | 60,87 | 910.900 |
25 ago 2023 | 60,88 | 61,07 | 59,76 | 60,83 | 60,61 | 1.600.900 |
24 ago 2023 | 59,94 | 61,23 | 59,83 | 59,95 | 59,73 | 990.900 |
23 ago 2023 | 60,22 | 60,97 | 59,37 | 60,76 | 60,54 | 889.200 |
22 ago 2023 | 61,62 | 62,30 | 60,70 | 60,88 | 60,66 | 1.330.800 |
21 ago 2023 | 61,42 | 62,44 | 60,86 | 61,57 | 61,35 | 1.479.500 |
18 ago 2023 | 59,56 | 61,04 | 59,56 | 60,99 | 60,77 | 1.501.100 |
17 ago 2023 | 59,99 | 60,95 | 59,66 | 60,37 | 60,15 | 1.887.900 |
16 ago 2023 | 58,61 | 60,05 | 58,51 | 58,78 | 58,57 | 2.492.000 |
15 ago 2023 | 58,71 | 58,73 | 57,52 | 57,82 | 57,61 | 839.200 |
14 ago 2023 | 58,00 | 59,38 | 57,51 | 59,28 | 59,07 | 880.800 |
11 ago 2023 | 57,81 | 59,26 | 57,51 | 58,63 | 58,42 | 936.000 |
10 ago 2023 | 58,86 | 59,41 | 57,47 | 57,95 | 57,74 | 1.053.800 |
10 ago 2023 | 0.15 Dividendo | |||||
09 ago 2023 | 59,70 | 60,70 | 58,83 | 59,01 | 58,65 | 1.299.800 |
08 ago 2023 | 56,88 | 59,20 | 56,61 | 58,93 | 58,57 | 1.035.400 |
07 ago 2023 | 58,50 | 58,88 | 57,77 | 58,60 | 58,24 | 895.700 |
04 ago 2023 | 58,00 | 58,43 | 56,97 | 58,36 | 58,00 | 1.362.700 |
03 ago 2023 | 56,19 | 57,89 | 55,26 | 57,41 | 57,06 | 1.393.800 |
02 ago 2023 | 55,07 | 55,92 | 54,04 | 55,37 | 55,03 | 1.219.200 |
01 ago 2023 | 54,91 | 56,41 | 53,70 | 56,25 | 55,90 | 1.647.200 |
31 jul 2023 | 54,50 | 55,64 | 54,18 | 55,63 | 55,29 | 1.384.100 |
28 jul 2023 | 53,76 | 54,00 | 52,95 | 53,77 | 53,44 | 1.433.000 |
27 jul 2023 | 53,90 | 55,38 | 52,42 | 53,24 | 52,91 | 2.633.900 |
26 jul 2023 | 55,50 | 55,50 | 52,31 | 52,76 | 52,44 | 5.261.700 |
25 jul 2023 | 56,70 | 57,79 | 55,90 | 56,54 | 56,19 | 1.719.200 |
24 jul 2023 | 55,93 | 57,60 | 55,83 | 56,72 | 56,37 | 1.263.200 |
21 jul 2023 | 56,00 | 56,13 | 54,94 | 55,83 | 55,49 | 1.334.800 |
20 jul 2023 | 56,45 | 56,45 | 54,36 | 55,54 | 55,20 | 1.015.300 |
19 jul 2023 | 55,40 | 56,21 | 54,95 | 55,58 | 55,24 | 1.398.200 |
18 jul 2023 | 52,72 | 55,54 | 52,55 | 55,35 | 55,01 | 1.650.200 |
17 jul 2023 | 52,00 | 53,04 | 51,90 | 52,59 | 52,27 | 1.370.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |