Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 55,25 | 56,47 | 55,25 | 56,37 | 56,37 | 1.246.611 |
01 jun 2023 | 55,20 | 55,49 | 54,90 | 55,03 | 55,03 | 2.643.500 |
31 may 2023 | 54,92 | 55,62 | 54,36 | 55,35 | 55,35 | 7.539.700 |
30 may 2023 | 54,42 | 55,02 | 54,27 | 54,95 | 54,95 | 3.824.300 |
26 may 2023 | 53,04 | 54,45 | 52,99 | 54,22 | 54,22 | 3.542.700 |
25 may 2023 | 53,68 | 53,79 | 53,08 | 53,18 | 53,18 | 2.287.800 |
24 may 2023 | 54,01 | 54,18 | 53,66 | 53,86 | 53,86 | 1.664.100 |
23 may 2023 | 55,32 | 55,38 | 54,21 | 54,40 | 54,40 | 1.939.900 |
22 may 2023 | 55,32 | 55,71 | 55,03 | 55,46 | 55,46 | 1.439.000 |
19 may 2023 | 55,35 | 55,67 | 54,94 | 55,32 | 55,32 | 1.677.900 |
18 may 2023 | 54,98 | 55,30 | 54,47 | 55,22 | 55,22 | 1.620.200 |
17 may 2023 | 54,68 | 55,01 | 53,94 | 54,93 | 54,93 | 1.858.800 |
16 may 2023 | 54,87 | 55,01 | 54,54 | 54,54 | 54,54 | 1.213.900 |
15 may 2023 | 55,30 | 55,53 | 55,00 | 55,17 | 55,17 | 1.224.100 |
12 may 2023 | 55,40 | 55,66 | 54,99 | 55,14 | 55,14 | 2.225.000 |
11 may 2023 | 55,07 | 55,26 | 54,50 | 55,22 | 55,22 | 1.387.700 |
10 may 2023 | 55,14 | 55,27 | 54,47 | 55,20 | 55,20 | 1.778.300 |
09 may 2023 | 54,67 | 55,07 | 54,55 | 54,56 | 54,56 | 1.040.300 |
08 may 2023 | 55,00 | 55,14 | 54,64 | 54,92 | 54,92 | 1.906.100 |
05 may 2023 | 54,29 | 55,00 | 54,23 | 54,92 | 54,92 | 1.978.600 |
04 may 2023 | 53,53 | 53,98 | 53,38 | 53,79 | 53,79 | 1.615.800 |
03 may 2023 | 54,46 | 54,85 | 53,51 | 53,56 | 53,56 | 1.609.100 |
02 may 2023 | 54,69 | 54,81 | 53,41 | 54,27 | 54,27 | 1.745.700 |
01 may 2023 | 55,24 | 55,41 | 54,91 | 55,05 | 55,05 | 1.237.700 |
28 abr 2023 | 54,63 | 55,41 | 54,54 | 55,37 | 55,37 | 2.267.800 |
27 abr 2023 | 54,24 | 54,93 | 54,02 | 54,82 | 54,82 | 1.591.600 |
26 abr 2023 | 54,94 | 55,28 | 53,85 | 54,13 | 54,13 | 2.077.000 |
25 abr 2023 | 56,30 | 56,43 | 55,21 | 55,27 | 55,27 | 2.103.900 |
24 abr 2023 | 57,09 | 57,21 | 56,19 | 56,58 | 56,58 | 1.775.400 |
21 abr 2023 | 56,34 | 57,00 | 56,12 | 56,97 | 56,97 | 3.163.900 |
20 abr 2023 | 57,38 | 57,40 | 56,06 | 56,49 | 56,49 | 3.453.900 |
19 abr 2023 | 57,00 | 57,99 | 56,83 | 57,36 | 57,36 | 5.782.900 |
18 abr 2023 | 55,73 | 56,21 | 55,51 | 55,61 | 55,61 | 3.626.400 |
17 abr 2023 | 54,87 | 55,90 | 54,86 | 55,77 | 55,77 | 3.195.600 |
14 abr 2023 | 55,50 | 55,60 | 54,88 | 55,16 | 55,16 | 6.008.200 |
13 abr 2023 | 54,89 | 55,65 | 54,67 | 55,56 | 55,56 | 3.513.800 |
12 abr 2023 | 54,77 | 55,38 | 54,68 | 54,89 | 54,89 | 2.942.200 |
11 abr 2023 | 54,38 | 54,70 | 54,10 | 54,35 | 54,35 | 2.566.700 |
10 abr 2023 | 54,44 | 54,72 | 53,98 | 54,38 | 54,38 | 1.641.200 |
06 abr 2023 | 54,63 | 55,04 | 54,37 | 54,90 | 54,90 | 2.440.100 |
05 abr 2023 | 54,66 | 55,09 | 54,30 | 54,56 | 54,56 | 2.933.300 |
04 abr 2023 | 54,43 | 54,94 | 54,24 | 54,70 | 54,70 | 2.515.800 |
03 abr 2023 | 54,37 | 54,60 | 54,03 | 54,40 | 54,40 | 3.159.100 |
31 mar 2023 | 54,37 | 54,70 | 54,03 | 54,67 | 54,67 | 2.895.700 |
30 mar 2023 | 54,32 | 54,79 | 53,95 | 54,03 | 54,03 | 2.599.600 |
29 mar 2023 | 53,47 | 54,28 | 53,35 | 54,09 | 54,09 | 2.123.400 |
28 mar 2023 | 53,00 | 53,24 | 52,63 | 52,94 | 52,94 | 2.570.200 |
27 mar 2023 | 53,61 | 53,70 | 53,12 | 53,25 | 53,25 | 1.329.900 |
24 mar 2023 | 52,05 | 53,07 | 52,00 | 53,07 | 53,07 | 2.892.500 |
23 mar 2023 | 52,82 | 53,10 | 52,12 | 52,49 | 52,49 | 2.829.100 |
22 mar 2023 | 54,01 | 54,43 | 52,93 | 52,94 | 52,94 | 2.309.300 |
21 mar 2023 | 53,69 | 54,28 | 53,35 | 54,01 | 54,01 | 2.606.900 |
20 mar 2023 | 52,67 | 53,22 | 52,54 | 52,92 | 52,92 | 2.829.100 |
17 mar 2023 | 53,19 | 53,85 | 52,15 | 52,75 | 52,75 | 5.554.900 |
16 mar 2023 | 51,47 | 53,55 | 51,10 | 53,11 | 53,11 | 2.856.700 |
16 mar 2023 | 0.2 Dividendo | |||||
15 mar 2023 | 51,69 | 52,46 | 51,46 | 51,91 | 51,71 | 2.629.800 |
14 mar 2023 | 53,22 | 53,64 | 52,44 | 52,76 | 52,56 | 2.754.700 |
13 mar 2023 | 52,46 | 53,03 | 51,93 | 51,97 | 51,77 | 3.742.400 |
10 mar 2023 | 53,90 | 53,90 | 52,20 | 52,60 | 52,40 | 3.462.200 |
09 mar 2023 | 55,25 | 55,39 | 54,09 | 54,32 | 54,11 | 2.524.600 |
08 mar 2023 | 55,00 | 55,40 | 54,82 | 55,13 | 54,92 | 1.859.000 |
07 mar 2023 | 55,96 | 56,22 | 54,95 | 55,01 | 54,80 | 1.914.500 |
06 mar 2023 | 56,34 | 56,71 | 55,96 | 56,07 | 55,85 | 2.277.600 |
03 mar 2023 | 56,25 | 56,33 | 55,80 | 56,22 | 56,00 | 2.373.700 |
02 mar 2023 | 55,09 | 56,11 | 55,06 | 56,00 | 55,78 | 2.043.400 |
01 mar 2023 | 55,79 | 56,25 | 55,41 | 55,55 | 55,34 | 2.272.500 |
28 feb 2023 | 56,39 | 56,48 | 55,98 | 56,06 | 55,84 | 3.278.200 |
27 feb 2023 | 57,61 | 57,75 | 56,34 | 56,35 | 56,13 | 1.328.800 |
24 feb 2023 | 56,84 | 57,12 | 56,58 | 57,05 | 56,83 | 1.160.600 |
23 feb 2023 | 57,24 | 57,53 | 56,57 | 57,20 | 56,98 | 1.909.400 |
22 feb 2023 | 56,96 | 57,23 | 56,54 | 57,10 | 56,88 | 2.670.100 |
21 feb 2023 | 57,93 | 58,02 | 56,51 | 56,78 | 56,56 | 3.089.000 |
17 feb 2023 | 58,25 | 58,64 | 58,08 | 58,56 | 58,33 | 1.148.300 |
16 feb 2023 | 58,87 | 59,10 | 58,38 | 58,44 | 58,21 | 1.167.300 |
15 feb 2023 | 58,31 | 59,22 | 58,27 | 59,16 | 58,93 | 1.732.800 |
14 feb 2023 | 59,54 | 59,97 | 58,43 | 58,62 | 58,39 | 1.870.300 |
13 feb 2023 | 59,89 | 60,14 | 59,16 | 59,59 | 59,36 | 1.974.500 |
10 feb 2023 | 58,60 | 59,65 | 58,51 | 59,62 | 59,39 | 2.041.000 |
09 feb 2023 | 59,84 | 59,99 | 58,78 | 58,98 | 58,75 | 1.590.400 |
08 feb 2023 | 59,80 | 60,09 | 59,44 | 59,64 | 59,41 | 1.851.800 |
07 feb 2023 | 59,30 | 60,19 | 58,70 | 59,95 | 59,72 | 2.477.900 |
06 feb 2023 | 60,03 | 60,28 | 59,21 | 59,30 | 59,07 | 1.490.700 |
03 feb 2023 | 59,90 | 60,99 | 59,83 | 60,55 | 60,32 | 1.639.100 |
02 feb 2023 | 59,74 | 60,65 | 59,64 | 60,57 | 60,34 | 2.331.000 |
01 feb 2023 | 60,19 | 60,35 | 58,97 | 59,50 | 59,27 | 2.492.900 |
31 ene 2023 | 59,85 | 60,19 | 59,37 | 60,19 | 59,96 | 2.587.000 |
30 ene 2023 | 60,48 | 60,62 | 59,32 | 59,65 | 59,42 | 2.268.300 |
27 ene 2023 | 59,81 | 60,67 | 59,62 | 60,50 | 60,27 | 3.123.600 |
26 ene 2023 | 57,88 | 60,17 | 57,49 | 60,11 | 59,88 | 4.697.700 |
25 ene 2023 | 58,95 | 58,95 | 55,90 | 58,30 | 58,08 | 8.213.100 |
24 ene 2023 | 62,42 | 62,51 | 61,76 | 61,92 | 61,68 | 3.403.100 |
23 ene 2023 | 61,91 | 62,79 | 61,53 | 62,32 | 62,08 | 2.227.100 |
20 ene 2023 | 61,00 | 62,12 | 60,64 | 62,06 | 61,82 | 2.766.500 |
19 ene 2023 | 62,17 | 62,52 | 60,95 | 61,00 | 60,76 | 1.617.000 |
18 ene 2023 | 63,45 | 63,90 | 62,71 | 62,80 | 62,56 | 3.289.400 |
17 ene 2023 | 63,15 | 63,72 | 62,84 | 63,37 | 63,13 | 2.909.300 |
13 ene 2023 | 62,42 | 63,67 | 62,32 | 63,35 | 63,11 | 2.882.000 |
12 ene 2023 | 63,16 | 63,25 | 62,18 | 62,99 | 62,75 | 2.558.000 |
11 ene 2023 | 62,73 | 63,34 | 62,73 | 63,02 | 62,78 | 2.482.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |