Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 55,86 | 57,81 | 55,50 | 57,57 | 57,57 | 2.226.400 |
27 mar 2024 | 55,19 | 56,10 | 55,15 | 56,08 | 56,08 | 1.052.900 |
26 mar 2024 | 56,31 | 57,00 | 55,32 | 55,34 | 55,34 | 1.399.600 |
25 mar 2024 | 56,89 | 57,52 | 56,13 | 56,31 | 56,31 | 1.548.900 |
22 mar 2024 | 56,05 | 56,50 | 55,19 | 56,29 | 56,29 | 2.372.100 |
21 mar 2024 | 57,50 | 57,50 | 56,08 | 56,72 | 56,72 | 1.979.700 |
20 mar 2024 | 55,76 | 57,86 | 55,04 | 57,43 | 57,43 | 2.311.000 |
19 mar 2024 | 55,80 | 56,82 | 55,43 | 56,25 | 56,25 | 2.557.900 |
18 mar 2024 | 57,04 | 57,29 | 55,09 | 55,82 | 55,82 | 2.433.700 |
15 mar 2024 | 56,36 | 58,66 | 55,84 | 56,65 | 56,65 | 5.183.000 |
14 mar 2024 | 55,30 | 56,66 | 53,94 | 54,69 | 54,69 | 2.406.800 |
13 mar 2024 | 51,89 | 56,24 | 51,89 | 54,96 | 54,96 | 4.853.300 |
12 mar 2024 | 49,83 | 50,95 | 49,32 | 50,44 | 50,44 | 1.155.300 |
11 mar 2024 | 49,86 | 50,12 | 49,13 | 50,07 | 50,07 | 1.671.500 |
08 mar 2024 | 50,43 | 51,39 | 49,47 | 50,06 | 50,06 | 1.049.400 |
07 mar 2024 | 48,98 | 51,65 | 48,53 | 50,47 | 50,47 | 2.190.300 |
06 mar 2024 | 48,41 | 48,76 | 46,91 | 47,97 | 47,97 | 1.550.400 |
05 mar 2024 | 47,77 | 48,74 | 47,27 | 47,88 | 47,88 | 1.824.800 |
04 mar 2024 | 48,79 | 49,48 | 48,04 | 48,07 | 48,07 | 2.298.800 |
01 mar 2024 | 47,26 | 48,76 | 47,13 | 48,75 | 48,75 | 2.215.200 |
29 feb 2024 | 46,00 | 46,82 | 45,67 | 46,70 | 46,70 | 2.631.700 |
28 feb 2024 | 47,53 | 47,82 | 45,70 | 45,81 | 45,81 | 2.122.200 |
28 feb 2024 | 0.25 Dividendo | |||||
27 feb 2024 | 48,75 | 49,68 | 47,88 | 48,16 | 47,91 | 1.592.000 |
26 feb 2024 | 47,31 | 49,25 | 47,06 | 48,35 | 48,10 | 1.774.800 |
23 feb 2024 | 46,58 | 47,88 | 45,97 | 47,34 | 47,09 | 2.169.200 |
22 feb 2024 | 46,29 | 47,01 | 45,37 | 46,99 | 46,75 | 3.419.000 |
21 feb 2024 | 46,71 | 47,65 | 46,53 | 47,22 | 46,97 | 2.255.800 |
20 feb 2024 | 47,90 | 47,90 | 44,98 | 46,43 | 46,19 | 5.062.300 |
16 feb 2024 | 51,12 | 51,12 | 48,14 | 48,16 | 47,91 | 3.268.500 |
15 feb 2024 | 49,50 | 52,05 | 49,40 | 51,06 | 50,79 | 4.993.300 |
14 feb 2024 | 52,97 | 53,26 | 51,19 | 52,24 | 51,97 | 3.490.600 |
13 feb 2024 | 52,31 | 53,05 | 51,82 | 52,48 | 52,21 | 2.024.100 |
12 feb 2024 | 53,56 | 54,52 | 53,10 | 53,12 | 52,84 | 2.322.400 |
09 feb 2024 | 52,98 | 53,64 | 52,74 | 53,35 | 53,07 | 2.016.700 |
08 feb 2024 | 52,48 | 53,65 | 52,05 | 52,87 | 52,60 | 1.747.500 |
07 feb 2024 | 50,11 | 53,29 | 49,98 | 52,54 | 52,27 | 2.671.600 |
06 feb 2024 | 50,76 | 52,26 | 49,90 | 49,90 | 49,64 | 2.461.400 |
05 feb 2024 | 48,82 | 51,23 | 48,52 | 50,72 | 50,46 | 1.767.000 |
02 feb 2024 | 50,29 | 50,41 | 48,94 | 49,31 | 49,05 | 1.595.600 |
01 feb 2024 | 50,85 | 51,65 | 47,87 | 50,23 | 49,97 | 2.893.100 |
31 ene 2024 | 51,30 | 51,97 | 50,50 | 50,51 | 50,25 | 2.207.100 |
30 ene 2024 | 48,37 | 51,30 | 48,32 | 51,29 | 51,02 | 2.911.000 |
29 ene 2024 | 48,48 | 49,39 | 48,08 | 48,91 | 48,66 | 2.774.000 |
26 ene 2024 | 46,08 | 48,58 | 45,85 | 48,54 | 48,29 | 2.141.000 |
25 ene 2024 | 45,70 | 46,45 | 45,11 | 46,05 | 45,81 | 2.403.300 |
24 ene 2024 | 44,35 | 45,06 | 43,73 | 44,79 | 44,56 | 1.812.400 |
23 ene 2024 | 43,07 | 44,04 | 42,95 | 43,87 | 43,64 | 2.291.300 |
22 ene 2024 | 42,81 | 43,54 | 42,32 | 43,05 | 42,83 | 1.627.600 |
19 ene 2024 | 42,29 | 42,73 | 41,65 | 42,72 | 42,50 | 1.713.600 |
18 ene 2024 | 41,55 | 42,28 | 40,63 | 42,14 | 41,92 | 2.333.700 |
17 ene 2024 | 41,42 | 41,83 | 41,01 | 41,17 | 40,96 | 2.980.400 |
16 ene 2024 | 42,93 | 44,73 | 41,83 | 42,10 | 41,88 | 4.138.300 |
12 ene 2024 | 42,56 | 42,99 | 42,13 | 42,86 | 42,64 | 2.230.700 |
11 ene 2024 | 41,16 | 41,74 | 40,97 | 41,73 | 41,51 | 1.394.300 |
10 ene 2024 | 41,63 | 41,93 | 40,53 | 40,95 | 40,74 | 1.236.900 |
09 ene 2024 | 41,75 | 41,83 | 40,95 | 41,47 | 41,25 | 1.466.900 |
08 ene 2024 | 40,80 | 41,88 | 40,53 | 41,88 | 41,66 | 2.218.300 |
05 ene 2024 | 43,33 | 43,53 | 41,76 | 42,02 | 41,80 | 3.206.500 |
04 ene 2024 | 44,50 | 45,09 | 42,90 | 42,95 | 42,73 | 2.426.100 |
03 ene 2024 | 44,50 | 44,88 | 42,86 | 43,89 | 43,66 | 3.662.500 |
02 ene 2024 | 44,30 | 45,17 | 44,07 | 44,40 | 44,17 | 1.868.200 |
29 dic 2023 | 44,23 | 44,63 | 43,76 | 43,96 | 43,73 | 1.286.700 |
28 dic 2023 | 45,00 | 45,07 | 44,15 | 44,26 | 44,03 | 1.251.900 |
27 dic 2023 | 45,79 | 45,94 | 45,08 | 45,30 | 45,06 | 1.033.200 |
26 dic 2023 | 45,88 | 46,16 | 45,28 | 45,74 | 45,50 | 1.028.300 |
22 dic 2023 | 45,66 | 46,32 | 45,20 | 45,28 | 45,04 | 1.379.400 |
21 dic 2023 | 45,20 | 45,68 | 44,34 | 45,20 | 44,97 | 1.926.200 |
20 dic 2023 | 46,90 | 47,81 | 45,19 | 45,27 | 45,04 | 2.629.200 |
19 dic 2023 | 44,47 | 46,95 | 44,39 | 46,88 | 46,64 | 3.450.200 |
18 dic 2023 | 43,82 | 44,92 | 43,50 | 44,37 | 44,14 | 2.951.800 |
15 dic 2023 | 43,09 | 43,45 | 42,59 | 42,79 | 42,57 | 4.901.200 |
14 dic 2023 | 42,22 | 43,21 | 42,10 | 43,05 | 42,83 | 2.898.800 |
13 dic 2023 | 40,48 | 41,15 | 40,00 | 41,08 | 40,87 | 3.258.100 |
12 dic 2023 | 40,82 | 40,95 | 39,82 | 40,34 | 40,13 | 2.393.500 |
11 dic 2023 | 40,77 | 41,58 | 40,55 | 41,39 | 41,18 | 1.910.500 |
08 dic 2023 | 41,28 | 42,00 | 40,93 | 40,98 | 40,77 | 1.511.800 |
07 dic 2023 | 41,27 | 41,70 | 40,54 | 40,84 | 40,63 | 1.863.500 |
06 dic 2023 | 42,10 | 42,46 | 40,97 | 40,99 | 40,78 | 2.075.000 |
05 dic 2023 | 44,05 | 44,34 | 42,58 | 42,63 | 42,41 | 3.277.200 |
04 dic 2023 | 44,47 | 45,15 | 43,79 | 43,96 | 43,73 | 1.717.800 |
01 dic 2023 | 44,21 | 45,75 | 44,08 | 45,11 | 44,88 | 1.675.700 |
30 nov 2023 | 44,84 | 45,51 | 43,81 | 44,40 | 44,17 | 2.195.800 |
29 nov 2023 | 45,89 | 46,31 | 44,39 | 44,51 | 44,28 | 2.255.600 |
28 nov 2023 | 45,60 | 46,12 | 45,00 | 45,28 | 45,04 | 1.579.800 |
27 nov 2023 | 44,74 | 45,65 | 44,36 | 45,60 | 45,36 | 1.739.500 |
24 nov 2023 | 45,52 | 46,04 | 45,09 | 45,12 | 44,89 | 621.800 |
22 nov 2023 | 43,89 | 45,59 | 43,58 | 45,09 | 44,86 | 1.533.500 |
21 nov 2023 | 45,01 | 45,42 | 44,39 | 44,69 | 44,46 | 1.639.500 |
20 nov 2023 | 45,41 | 45,78 | 44,96 | 45,39 | 45,15 | 1.527.000 |
17 nov 2023 | 44,45 | 46,00 | 44,44 | 45,01 | 44,78 | 2.345.300 |
16 nov 2023 | 45,77 | 45,98 | 43,63 | 44,35 | 44,12 | 3.108.700 |
15 nov 2023 | 45,06 | 47,37 | 45,06 | 46,27 | 46,03 | 2.270.100 |
14 nov 2023 | 44,56 | 45,70 | 44,50 | 45,52 | 45,28 | 1.804.000 |
14 nov 2023 | 0.25 Dividendo | |||||
13 nov 2023 | 43,72 | 44,43 | 43,55 | 44,42 | 43,94 | 1.458.200 |
10 nov 2023 | 42,79 | 43,84 | 42,59 | 43,83 | 43,36 | 1.731.700 |
09 nov 2023 | 43,89 | 44,37 | 42,16 | 42,31 | 41,85 | 1.902.200 |
08 nov 2023 | 43,63 | 44,52 | 43,43 | 43,77 | 43,30 | 2.372.200 |
07 nov 2023 | 44,36 | 44,41 | 43,41 | 43,98 | 43,51 | 2.251.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |