Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 53,85 | 54,75 | 53,75 | 54,60 | 54,60 | 6.196.400 |
30 nov 2023 | 53,63 | 54,11 | 53,15 | 53,96 | 53,96 | 10.126.200 |
30 nov 2023 | 0.256 Dividendo | |||||
29 nov 2023 | 54,20 | 54,50 | 53,57 | 53,67 | 53,41 | 5.561.500 |
28 nov 2023 | 53,94 | 54,45 | 53,77 | 53,81 | 53,55 | 6.855.800 |
27 nov 2023 | 53,97 | 54,34 | 53,65 | 54,13 | 53,87 | 4.751.900 |
24 nov 2023 | 53,26 | 53,97 | 53,11 | 53,91 | 53,65 | 2.454.200 |
22 nov 2023 | 53,99 | 54,04 | 53,09 | 53,31 | 53,06 | 3.993.600 |
21 nov 2023 | 53,00 | 53,62 | 52,79 | 53,55 | 53,29 | 5.302.100 |
20 nov 2023 | 52,80 | 53,42 | 52,51 | 53,22 | 52,97 | 4.947.400 |
17 nov 2023 | 53,43 | 53,49 | 52,74 | 52,91 | 52,66 | 7.215.100 |
16 nov 2023 | 52,66 | 53,28 | 52,41 | 53,09 | 52,84 | 7.522.900 |
15 nov 2023 | 52,21 | 52,82 | 52,18 | 52,47 | 52,22 | 5.937.800 |
14 nov 2023 | 51,00 | 52,77 | 50,89 | 52,14 | 51,89 | 7.029.200 |
13 nov 2023 | 49,95 | 50,00 | 49,52 | 49,90 | 49,66 | 6.125.100 |
10 nov 2023 | 50,41 | 50,53 | 49,85 | 50,06 | 49,82 | 5.189.600 |
09 nov 2023 | 51,30 | 51,38 | 49,85 | 50,17 | 49,93 | 5.464.300 |
08 nov 2023 | 50,73 | 51,36 | 50,73 | 51,20 | 50,96 | 5.455.100 |
07 nov 2023 | 50,85 | 50,99 | 50,04 | 50,70 | 50,46 | 5.787.000 |
06 nov 2023 | 50,76 | 50,83 | 50,25 | 50,46 | 50,22 | 7.734.800 |
03 nov 2023 | 50,87 | 51,37 | 50,79 | 50,85 | 50,61 | 6.428.700 |
02 nov 2023 | 48,89 | 50,20 | 48,68 | 50,03 | 49,79 | 9.626.500 |
01 nov 2023 | 47,66 | 48,14 | 47,22 | 47,99 | 47,76 | 8.149.300 |
31 oct 2023 | 46,35 | 47,52 | 45,93 | 47,38 | 47,15 | 18.220.500 |
31 oct 2023 | 0.256 Dividendo | |||||
30 oct 2023 | 47,50 | 48,21 | 45,04 | 46,22 | 45,74 | 36.132.700 |
27 oct 2023 | 49,79 | 49,87 | 48,81 | 49,00 | 48,50 | 4.107.900 |
26 oct 2023 | 49,43 | 50,22 | 49,43 | 49,79 | 49,28 | 4.299.200 |
25 oct 2023 | 49,42 | 49,62 | 49,07 | 49,28 | 48,77 | 3.336.300 |
24 oct 2023 | 49,19 | 49,70 | 49,14 | 49,60 | 49,09 | 4.002.400 |
23 oct 2023 | 49,00 | 49,58 | 48,61 | 49,01 | 48,51 | 4.859.100 |
20 oct 2023 | 49,42 | 49,82 | 49,34 | 49,35 | 48,84 | 4.963.300 |
19 oct 2023 | 49,74 | 50,38 | 49,35 | 49,42 | 48,91 | 4.883.200 |
18 oct 2023 | 50,60 | 50,80 | 49,88 | 49,91 | 49,40 | 3.930.800 |
17 oct 2023 | 50,59 | 51,29 | 50,40 | 50,97 | 50,45 | 6.089.900 |
16 oct 2023 | 50,60 | 51,02 | 49,94 | 50,74 | 50,22 | 4.545.500 |
13 oct 2023 | 50,55 | 50,75 | 50,20 | 50,59 | 50,07 | 3.230.800 |
12 oct 2023 | 50,81 | 50,94 | 50,06 | 50,28 | 49,76 | 4.110.400 |
11 oct 2023 | 50,66 | 51,21 | 50,54 | 50,95 | 50,43 | 4.027.300 |
10 oct 2023 | 50,19 | 50,42 | 49,18 | 50,20 | 49,68 | 6.226.300 |
09 oct 2023 | 49,91 | 50,85 | 49,90 | 50,55 | 50,03 | 3.747.300 |
06 oct 2023 | 49,81 | 50,54 | 49,38 | 50,11 | 49,59 | 4.245.700 |
05 oct 2023 | 49,53 | 50,15 | 49,30 | 50,06 | 49,55 | 5.067.200 |
04 oct 2023 | 49,12 | 49,59 | 48,67 | 49,57 | 49,06 | 5.468.700 |
03 oct 2023 | 48,81 | 49,09 | 48,42 | 48,89 | 48,39 | 6.352.400 |
02 oct 2023 | 49,82 | 49,98 | 48,76 | 48,99 | 48,49 | 6.159.100 |
29 sept 2023 | 49,98 | 50,53 | 49,63 | 49,94 | 49,43 | 5.295.600 |
29 sept 2023 | 0.256 Dividendo | |||||
28 sept 2023 | 49,79 | 50,08 | 49,58 | 49,62 | 48,86 | 5.850.100 |
27 sept 2023 | 50,58 | 50,94 | 49,38 | 49,66 | 48,90 | 5.416.500 |
26 sept 2023 | 51,00 | 51,20 | 49,95 | 50,26 | 49,49 | 5.231.400 |
25 sept 2023 | 51,50 | 51,52 | 50,85 | 51,19 | 50,40 | 5.307.200 |
22 sept 2023 | 52,07 | 52,40 | 51,52 | 51,56 | 50,77 | 6.976.500 |
21 sept 2023 | 53,43 | 53,55 | 52,04 | 52,06 | 51,26 | 8.675.400 |
20 sept 2023 | 54,25 | 54,61 | 53,73 | 53,80 | 52,97 | 3.731.900 |
19 sept 2023 | 53,70 | 54,25 | 53,68 | 54,00 | 53,17 | 4.394.700 |
18 sept 2023 | 54,36 | 54,39 | 53,65 | 53,73 | 52,90 | 5.925.300 |
15 sept 2023 | 54,95 | 54,99 | 53,98 | 54,10 | 53,27 | 18.328.200 |
14 sept 2023 | 55,27 | 55,43 | 55,05 | 55,12 | 54,27 | 5.902.100 |
13 sept 2023 | 55,42 | 55,54 | 55,00 | 55,06 | 54,21 | 4.928.400 |
12 sept 2023 | 55,15 | 55,35 | 54,92 | 55,15 | 54,30 | 3.704.500 |
11 sept 2023 | 55,48 | 55,53 | 55,05 | 55,17 | 54,32 | 3.698.600 |
08 sept 2023 | 55,35 | 55,74 | 55,21 | 55,32 | 54,47 | 4.243.300 |
07 sept 2023 | 54,98 | 55,44 | 54,97 | 55,08 | 54,23 | 5.821.300 |
06 sept 2023 | 55,43 | 55,48 | 54,76 | 54,99 | 54,14 | 4.915.100 |
05 sept 2023 | 56,17 | 56,18 | 55,23 | 55,25 | 54,40 | 5.264.600 |
01 sept 2023 | 56,30 | 56,59 | 56,01 | 56,20 | 55,34 | 3.863.200 |
31 ago 2023 | 56,32 | 56,36 | 55,99 | 56,04 | 55,18 | 6.971.200 |
31 ago 2023 | 0.256 Dividendo | |||||
30 ago 2023 | 56,35 | 56,60 | 56,07 | 56,56 | 55,44 | 9.020.900 |
29 ago 2023 | 56,50 | 56,51 | 56,05 | 56,47 | 55,35 | 4.698.800 |
28 ago 2023 | 56,20 | 56,65 | 55,92 | 56,47 | 55,35 | 8.568.900 |
25 ago 2023 | 56,40 | 56,46 | 55,81 | 56,00 | 54,89 | 8.429.000 |
24 ago 2023 | 57,14 | 57,55 | 56,36 | 56,36 | 55,24 | 5.722.400 |
23 ago 2023 | 56,54 | 57,22 | 56,50 | 57,11 | 55,98 | 5.834.900 |
22 ago 2023 | 56,49 | 56,62 | 56,15 | 56,32 | 55,20 | 3.451.100 |
21 ago 2023 | 56,82 | 56,91 | 55,96 | 56,23 | 55,11 | 4.748.900 |
18 ago 2023 | 56,56 | 57,22 | 56,53 | 56,90 | 55,77 | 4.840.300 |
17 ago 2023 | 57,01 | 57,62 | 56,85 | 56,88 | 55,75 | 5.229.500 |
16 ago 2023 | 57,49 | 57,60 | 56,82 | 56,87 | 55,74 | 5.102.000 |
15 ago 2023 | 57,72 | 57,72 | 56,84 | 57,43 | 56,29 | 6.157.700 |
14 ago 2023 | 58,47 | 58,62 | 57,82 | 57,94 | 56,79 | 6.150.100 |
11 ago 2023 | 58,65 | 58,78 | 58,33 | 58,62 | 57,46 | 5.068.200 |
10 ago 2023 | 59,55 | 59,61 | 58,55 | 58,79 | 57,62 | 6.938.500 |
09 ago 2023 | 58,88 | 59,81 | 58,66 | 59,51 | 58,33 | 3.896.100 |
08 ago 2023 | 59,71 | 59,82 | 58,88 | 59,00 | 57,83 | 4.465.600 |
07 ago 2023 | 59,32 | 60,19 | 59,23 | 60,11 | 58,92 | 4.059.400 |
04 ago 2023 | 59,23 | 60,25 | 59,01 | 59,22 | 58,04 | 4.505.600 |
03 ago 2023 | 60,09 | 60,15 | 58,63 | 58,84 | 57,67 | 6.619.800 |
02 ago 2023 | 60,50 | 60,69 | 60,16 | 60,37 | 59,17 | 3.554.800 |
01 ago 2023 | 61,01 | 61,30 | 60,61 | 60,78 | 59,57 | 3.206.500 |
31 jul 2023 | 61,37 | 61,53 | 60,59 | 60,97 | 59,76 | 9.894.200 |
31 jul 2023 | 0.256 Dividendo | |||||
28 jul 2023 | 62,44 | 62,71 | 61,13 | 61,47 | 60,00 | 5.075.900 |
27 jul 2023 | 64,00 | 64,18 | 62,14 | 62,19 | 60,70 | 4.957.900 |
26 jul 2023 | 63,09 | 63,84 | 63,09 | 63,75 | 62,22 | 3.440.300 |
25 jul 2023 | 63,24 | 63,56 | 63,05 | 63,09 | 61,58 | 3.284.600 |
24 jul 2023 | 62,88 | 63,45 | 62,76 | 63,37 | 61,85 | 4.913.400 |
21 jul 2023 | 62,69 | 63,16 | 62,53 | 62,75 | 61,25 | 3.116.300 |
20 jul 2023 | 62,00 | 62,64 | 61,47 | 62,62 | 61,12 | 3.250.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |