Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 55,82 | 56,75 | 55,78 | 56,75 | 56,75 | 7887 |
04 jun 2024 | 56,84 | 57,35 | 55,74 | 55,77 | 55,77 | 17.500 |
03 jun 2024 | 56,25 | 59,04 | 55,38 | 57,14 | 57,14 | 35.300 |
31 may 2024 | 56,41 | 56,41 | 55,23 | 55,59 | 55,59 | 17.600 |
30 may 2024 | 57,18 | 57,18 | 56,28 | 56,40 | 56,40 | 13.600 |
29 may 2024 | 57,57 | 57,57 | 56,25 | 56,33 | 56,33 | 14.900 |
28 may 2024 | 59,98 | 59,98 | 58,04 | 58,15 | 58,15 | 17.500 |
24 may 2024 | 59,95 | 60,12 | 58,68 | 59,41 | 59,41 | 9200 |
23 may 2024 | 61,18 | 61,18 | 58,97 | 59,02 | 59,02 | 19.000 |
22 may 2024 | 61,25 | 62,30 | 61,05 | 61,18 | 61,18 | 54.600 |
21 may 2024 | 57,09 | 61,11 | 56,68 | 61,10 | 61,10 | 51.000 |
20 may 2024 | 57,03 | 57,37 | 55,58 | 57,09 | 57,09 | 131.100 |
17 may 2024 | 56,50 | 57,50 | 56,32 | 57,44 | 57,44 | 19.300 |
16 may 2024 | 56,14 | 56,51 | 56,07 | 56,31 | 56,31 | 38.500 |
15 may 2024 | 55,23 | 56,38 | 55,04 | 56,06 | 56,06 | 77.000 |
14 may 2024 | 54,64 | 55,06 | 54,31 | 54,94 | 54,94 | 15.000 |
13 may 2024 | 54,96 | 55,08 | 54,29 | 54,37 | 54,37 | 20.200 |
10 may 2024 | 55,06 | 55,17 | 54,57 | 54,87 | 54,87 | 10.600 |
10 may 2024 | 0.01 Dividendo | |||||
09 may 2024 | 54,61 | 55,35 | 54,49 | 55,19 | 55,18 | 12.100 |
08 may 2024 | 54,00 | 54,70 | 53,69 | 54,61 | 54,60 | 13.100 |
07 may 2024 | 55,04 | 55,22 | 53,81 | 54,00 | 53,99 | 22.500 |
06 may 2024 | 54,86 | 55,73 | 54,73 | 55,03 | 55,02 | 18.500 |
03 may 2024 | 55,34 | 55,74 | 54,48 | 54,98 | 54,97 | 20.200 |
02 may 2024 | 53,85 | 55,05 | 53,41 | 54,89 | 54,88 | 33.400 |
01 may 2024 | 51,84 | 53,55 | 51,70 | 53,02 | 53,01 | 19.100 |
30 abr 2024 | 51,79 | 52,05 | 51,50 | 51,72 | 51,71 | 16.700 |
29 abr 2024 | 52,93 | 53,00 | 51,92 | 51,93 | 51,92 | 17.000 |
26 abr 2024 | 52,61 | 54,41 | 52,10 | 52,51 | 52,50 | 18.300 |
25 abr 2024 | 50,92 | 52,34 | 50,92 | 51,79 | 51,78 | 32.700 |
24 abr 2024 | 52,99 | 53,41 | 52,38 | 52,49 | 52,48 | 18.200 |
23 abr 2024 | 52,33 | 54,10 | 52,33 | 53,52 | 53,51 | 19.300 |
22 abr 2024 | 53,23 | 54,31 | 52,48 | 52,62 | 52,61 | 23.800 |
19 abr 2024 | 50,45 | 52,95 | 50,45 | 52,83 | 52,82 | 40.800 |
18 abr 2024 | 51,61 | 51,61 | 50,25 | 50,82 | 50,81 | 24.600 |
17 abr 2024 | 51,42 | 51,42 | 50,02 | 50,28 | 50,27 | 12.900 |
16 abr 2024 | 50,99 | 51,37 | 50,32 | 50,70 | 50,69 | 18.600 |
15 abr 2024 | 51,54 | 51,63 | 50,51 | 50,80 | 50,79 | 23.600 |
12 abr 2024 | 51,55 | 51,83 | 51,14 | 51,73 | 51,72 | 19.700 |
11 abr 2024 | 52,15 | 52,15 | 50,86 | 51,68 | 51,67 | 30.500 |
10 abr 2024 | 53,02 | 53,02 | 50,32 | 51,63 | 51,62 | 44.400 |
09 abr 2024 | 55,07 | 55,11 | 53,56 | 54,06 | 54,05 | 40.100 |
08 abr 2024 | 54,94 | 55,59 | 54,59 | 55,11 | 55,10 | 48.900 |
05 abr 2024 | 55,20 | 55,49 | 54,48 | 54,66 | 54,65 | 53.000 |
04 abr 2024 | 56,00 | 56,26 | 55,14 | 55,30 | 55,29 | 22.100 |
03 abr 2024 | 54,69 | 56,06 | 54,69 | 55,38 | 55,37 | 30.000 |
02 abr 2024 | 54,47 | 54,82 | 54,17 | 54,69 | 54,68 | 35.500 |
01 abr 2024 | 55,09 | 55,37 | 53,61 | 55,07 | 55,06 | 55.100 |
28 mar 2024 | 54,98 | 55,80 | 54,91 | 55,34 | 55,33 | 79.900 |
27 mar 2024 | 54,99 | 55,88 | 54,50 | 55,32 | 55,31 | 64.300 |
26 mar 2024 | 54,25 | 54,86 | 53,87 | 54,70 | 54,69 | 52.600 |
25 mar 2024 | 53,75 | 54,62 | 53,64 | 54,59 | 54,58 | 31.000 |
22 mar 2024 | 53,58 | 53,90 | 53,08 | 53,51 | 53,50 | 53.000 |
21 mar 2024 | 53,60 | 53,97 | 53,00 | 53,58 | 53,57 | 31.700 |
20 mar 2024 | 51,00 | 53,81 | 51,00 | 53,48 | 53,47 | 28.800 |
19 mar 2024 | 50,90 | 51,89 | 50,90 | 51,25 | 51,24 | 26.600 |
18 mar 2024 | 51,25 | 51,25 | 49,97 | 51,01 | 51,00 | 46.100 |
15 mar 2024 | 49,07 | 50,88 | 49,07 | 50,75 | 50,74 | 55.900 |
14 mar 2024 | 50,57 | 50,57 | 49,15 | 49,42 | 49,41 | 21.700 |
13 mar 2024 | 52,07 | 52,27 | 50,06 | 50,89 | 50,88 | 45.000 |
12 mar 2024 | 52,43 | 53,15 | 51,91 | 51,99 | 51,98 | 14.000 |
11 mar 2024 | 52,63 | 53,64 | 52,63 | 52,89 | 52,88 | 13.400 |
08 mar 2024 | 54,22 | 54,22 | 53,20 | 53,44 | 53,43 | 46.400 |
07 mar 2024 | 53,55 | 54,54 | 52,81 | 53,61 | 53,60 | 27.700 |
06 mar 2024 | 53,81 | 53,81 | 52,37 | 52,99 | 52,98 | 29.400 |
05 mar 2024 | 52,79 | 54,22 | 52,79 | 53,93 | 53,92 | 20.200 |
04 mar 2024 | 53,25 | 54,00 | 52,94 | 53,15 | 53,14 | 27.200 |
01 mar 2024 | 53,00 | 53,33 | 52,73 | 52,99 | 52,98 | 47.100 |
29 feb 2024 | 53,42 | 54,07 | 52,82 | 53,39 | 53,38 | 22.200 |
28 feb 2024 | 52,51 | 53,07 | 52,50 | 52,59 | 52,58 | 28.600 |
27 feb 2024 | 53,65 | 53,65 | 52,60 | 53,00 | 52,99 | 38.800 |
26 feb 2024 | 52,52 | 54,31 | 52,27 | 52,99 | 52,98 | 14.500 |
23 feb 2024 | 52,46 | 53,05 | 52,16 | 53,00 | 52,99 | 12.800 |
22 feb 2024 | 52,30 | 53,01 | 52,30 | 52,70 | 52,69 | 15.500 |
21 feb 2024 | 52,90 | 52,91 | 51,68 | 52,20 | 52,19 | 13.500 |
20 feb 2024 | 53,79 | 53,79 | 52,26 | 52,75 | 52,74 | 16.500 |
16 feb 2024 | 54,11 | 54,42 | 53,34 | 53,80 | 53,79 | 18.100 |
15 feb 2024 | 53,34 | 54,63 | 52,82 | 54,11 | 54,10 | 28.400 |
14 feb 2024 | 53,00 | 53,37 | 52,02 | 53,25 | 53,24 | 15.800 |
13 feb 2024 | 54,06 | 55,11 | 51,60 | 52,01 | 52,00 | 23.400 |
12 feb 2024 | 54,80 | 55,78 | 54,65 | 55,36 | 55,35 | 16.100 |
09 feb 2024 | 53,44 | 54,11 | 53,01 | 54,11 | 54,10 | 8000 |
09 feb 2024 | 0.01 Dividendo | |||||
08 feb 2024 | 54,97 | 54,97 | 53,06 | 53,06 | 53,04 | 7600 |
07 feb 2024 | 53,44 | 53,45 | 51,01 | 52,89 | 52,87 | 22.300 |
06 feb 2024 | 53,14 | 53,91 | 52,88 | 53,02 | 53,00 | 14.000 |
05 feb 2024 | 52,76 | 53,74 | 52,15 | 52,77 | 52,75 | 17.000 |
02 feb 2024 | 52,95 | 54,88 | 52,39 | 52,75 | 52,73 | 20.700 |
01 feb 2024 | 55,01 | 56,00 | 53,14 | 53,63 | 53,61 | 18.900 |
31 ene 2024 | 59,00 | 59,00 | 54,32 | 54,83 | 54,81 | 35.000 |
30 ene 2024 | 56,62 | 58,79 | 55,18 | 58,48 | 58,46 | 28.100 |
29 ene 2024 | 56,01 | 57,60 | 56,01 | 57,12 | 57,10 | 34.600 |
26 ene 2024 | 56,35 | 56,75 | 54,73 | 55,62 | 55,60 | 29.700 |
25 ene 2024 | 55,01 | 56,33 | 53,46 | 55,88 | 55,86 | 32.600 |
24 ene 2024 | 54,80 | 54,80 | 53,69 | 54,40 | 54,38 | 5800 |
23 ene 2024 | 55,96 | 56,49 | 53,87 | 53,87 | 53,85 | 14.300 |
22 ene 2024 | 53,94 | 55,75 | 53,94 | 55,48 | 55,46 | 8300 |
19 ene 2024 | 52,69 | 53,85 | 52,50 | 53,66 | 53,64 | 10.300 |
18 ene 2024 | 52,16 | 52,50 | 51,19 | 52,50 | 52,48 | 6500 |
17 ene 2024 | 51,30 | 52,46 | 50,16 | 52,03 | 52,01 | 12.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |