Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 54,74 | 54,97 | 54,39 | 54,39 | 54,39 | 11.207 |
27 jun 2024 | 54,52 | 54,64 | 54,50 | 54,59 | 54,59 | 1.216.500 |
26 jun 2024 | 54,29 | 54,57 | 54,29 | 54,53 | 54,53 | 13.700 |
25 jun 2024 | 54,35 | 54,47 | 54,23 | 54,47 | 54,47 | 17.800 |
24 jun 2024 | 54,41 | 54,64 | 54,24 | 54,24 | 54,24 | 47.300 |
24 jun 2024 | 0.174 Dividendo | |||||
21 jun 2024 | 54,53 | 54,66 | 54,52 | 54,59 | 54,42 | 35.500 |
20 jun 2024 | 54,94 | 54,94 | 54,49 | 54,63 | 54,46 | 18.400 |
18 jun 2024 | 54,74 | 54,78 | 54,62 | 54,78 | 54,61 | 55.000 |
17 jun 2024 | 54,22 | 54,79 | 54,14 | 54,66 | 54,49 | 10.500 |
14 jun 2024 | 54,06 | 54,20 | 54,00 | 54,18 | 54,01 | 5600 |
13 jun 2024 | 54,36 | 54,36 | 54,00 | 54,25 | 54,08 | 35.600 |
12 jun 2024 | 54,20 | 54,38 | 54,06 | 54,12 | 53,95 | 209.200 |
11 jun 2024 | 53,23 | 53,67 | 53,23 | 53,67 | 53,50 | 20.100 |
10 jun 2024 | 53,27 | 53,54 | 53,24 | 53,54 | 53,37 | 21.200 |
07 jun 2024 | 53,26 | 53,64 | 53,22 | 53,36 | 53,19 | 33.300 |
06 jun 2024 | 53,51 | 53,51 | 53,25 | 53,42 | 53,25 | 105.400 |
05 jun 2024 | 53,03 | 53,43 | 52,90 | 53,42 | 53,25 | 86.800 |
04 jun 2024 | 52,66 | 52,88 | 52,48 | 52,79 | 52,62 | 35.000 |
03 jun 2024 | 52,93 | 52,93 | 52,30 | 52,68 | 52,51 | 29.600 |
31 may 2024 | 52,40 | 52,72 | 51,86 | 52,72 | 52,55 | 20.500 |
30 may 2024 | 52,50 | 52,52 | 52,26 | 52,32 | 52,15 | 34.300 |
29 may 2024 | 52,55 | 52,77 | 52,55 | 52,64 | 52,47 | 104.200 |
28 may 2024 | 53,16 | 53,16 | 52,85 | 53,05 | 52,88 | 2.962.300 |
24 may 2024 | 52,88 | 53,11 | 52,76 | 53,03 | 52,86 | 2.118.200 |
23 may 2024 | 53,40 | 53,40 | 52,53 | 52,63 | 52,46 | 9.453.800 |
22 may 2024 | 53,21 | 53,21 | 52,87 | 53,03 | 52,86 | 21.500 |
21 may 2024 | 53,04 | 53,22 | 53,04 | 53,22 | 53,05 | 8100 |
20 may 2024 | 53,03 | 53,23 | 53,03 | 53,08 | 52,91 | 292.300 |
17 may 2024 | 52,91 | 53,01 | 52,91 | 53,01 | 52,84 | 21.400 |
16 may 2024 | 53,13 | 53,21 | 52,96 | 52,96 | 52,79 | 4800 |
15 may 2024 | 52,71 | 53,07 | 52,70 | 53,07 | 52,90 | 12.900 |
14 may 2024 | 52,20 | 52,45 | 52,17 | 52,45 | 52,28 | 21.700 |
13 may 2024 | 52,37 | 52,37 | 52,11 | 52,16 | 51,99 | 315.900 |
10 may 2024 | 52,28 | 52,28 | 52,07 | 52,19 | 52,02 | 5500 |
09 may 2024 | 51,82 | 52,09 | 51,82 | 52,09 | 51,92 | 19.800 |
08 may 2024 | 51,57 | 51,85 | 51,57 | 51,84 | 51,67 | 428.400 |
07 may 2024 | 51,80 | 51,94 | 51,75 | 51,80 | 51,63 | 18.200 |
06 may 2024 | 51,53 | 51,74 | 51,51 | 51,74 | 51,57 | 5000 |
03 may 2024 | 51,28 | 51,28 | 51,07 | 51,23 | 51,07 | 5400 |
02 may 2024 | 50,33 | 50,63 | 50,09 | 50,58 | 50,42 | 14.600 |
01 may 2024 | 50,26 | 50,84 | 50,06 | 50,15 | 49,99 | 218.100 |
30 abr 2024 | 50,89 | 51,03 | 50,28 | 50,28 | 50,12 | 22.100 |
29 abr 2024 | 51,07 | 51,17 | 50,93 | 51,10 | 50,94 | 141.300 |
26 abr 2024 | 50,76 | 51,06 | 50,76 | 50,96 | 50,80 | 7400 |
25 abr 2024 | 49,90 | 50,49 | 49,89 | 50,41 | 50,25 | 11.800 |
24 abr 2024 | 50,74 | 50,81 | 50,41 | 50,62 | 50,46 | 25.900 |
23 abr 2024 | 50,23 | 50,67 | 50,23 | 50,58 | 50,42 | 9600 |
22 abr 2024 | 49,79 | 50,23 | 49,61 | 50,01 | 49,85 | 26.400 |
19 abr 2024 | 49,91 | 50,09 | 49,45 | 49,55 | 49,39 | 12.200 |
18 abr 2024 | 50,42 | 50,42 | 49,97 | 50,01 | 49,85 | 11.800 |
17 abr 2024 | 50,63 | 50,63 | 50,04 | 50,12 | 49,96 | 23.500 |
16 abr 2024 | 50,54 | 50,61 | 50,31 | 50,43 | 50,27 | 15.300 |
15 abr 2024 | 51,57 | 51,59 | 50,45 | 50,55 | 50,39 | 472.900 |
12 abr 2024 | 51,50 | 51,65 | 51,03 | 51,16 | 51,00 | 13.900 |
11 abr 2024 | 51,70 | 52,04 | 51,45 | 51,93 | 51,76 | 17.300 |
10 abr 2024 | 51,40 | 51,71 | 51,35 | 51,57 | 51,41 | 41.700 |
09 abr 2024 | 52,15 | 52,15 | 51,55 | 52,04 | 51,87 | 39.700 |
08 abr 2024 | 52,02 | 52,10 | 51,94 | 51,96 | 51,79 | 46.000 |
05 abr 2024 | 51,47 | 52,08 | 51,47 | 51,95 | 51,78 | 36.900 |
04 abr 2024 | 52,45 | 52,48 | 51,40 | 51,40 | 51,24 | 26.200 |
03 abr 2024 | 51,85 | 52,17 | 51,85 | 52,03 | 51,86 | 24.900 |
02 abr 2024 | 51,86 | 51,96 | 51,74 | 51,96 | 51,79 | 201.100 |
01 abr 2024 | 52,54 | 52,54 | 52,20 | 52,32 | 52,15 | 29.800 |
28 mar 2024 | 52,44 | 52,55 | 52,42 | 52,42 | 52,25 | 283.000 |
27 mar 2024 | 52,30 | 52,40 | 52,07 | 52,40 | 52,23 | 6000 |
26 mar 2024 | 52,20 | 52,22 | 51,96 | 51,96 | 51,79 | 3500 |
25 mar 2024 | 52,12 | 52,19 | 52,09 | 52,09 | 51,92 | 2800 |
22 mar 2024 | 52,30 | 52,34 | 52,19 | 52,22 | 52,05 | 14.100 |
21 mar 2024 | 52,43 | 52,50 | 52,34 | 52,34 | 52,18 | 13.000 |
20 mar 2024 | 51,71 | 52,14 | 51,63 | 52,12 | 51,95 | 14.200 |
19 mar 2024 | 51,23 | 51,65 | 51,23 | 51,65 | 51,49 | 15.100 |
18 mar 2024 | 51,42 | 51,59 | 51,37 | 51,37 | 51,21 | 10.800 |
18 mar 2024 | 0.169 Dividendo | |||||
15 mar 2024 | 51,28 | 51,42 | 51,19 | 51,23 | 50,90 | 58.100 |
14 mar 2024 | 51,79 | 51,79 | 51,31 | 51,59 | 51,26 | 28.000 |
13 mar 2024 | 51,79 | 51,86 | 51,60 | 51,73 | 51,40 | 11.100 |
12 mar 2024 | 51,43 | 51,85 | 51,43 | 51,82 | 51,48 | 17.500 |
11 mar 2024 | 51,15 | 51,28 | 51,06 | 51,25 | 50,92 | 19.400 |
08 mar 2024 | 51,73 | 51,96 | 51,26 | 51,33 | 50,99 | 24.600 |
07 mar 2024 | 51,42 | 51,73 | 51,42 | 51,67 | 51,34 | 21.400 |
06 mar 2024 | 51,23 | 51,31 | 51,01 | 51,13 | 50,80 | 32.500 |
05 mar 2024 | 51,15 | 51,15 | 50,60 | 50,84 | 50,51 | 13.800 |
04 mar 2024 | 51,37 | 51,56 | 51,35 | 51,38 | 51,05 | 24.000 |
01 mar 2024 | 51,12 | 51,44 | 51,04 | 51,42 | 51,09 | 279.000 |
29 feb 2024 | 50,91 | 51,08 | 50,66 | 51,02 | 50,69 | 44.000 |
28 feb 2024 | 50,68 | 50,80 | 50,66 | 50,73 | 50,40 | 266.500 |
27 feb 2024 | 50,86 | 50,86 | 50,61 | 50,83 | 50,50 | 15.100 |
26 feb 2024 | 50,99 | 50,99 | 50,73 | 50,74 | 50,41 | 120.300 |
23 feb 2024 | 51,01 | 51,08 | 50,88 | 50,88 | 50,55 | 18.000 |
22 feb 2024 | 50,48 | 50,92 | 50,44 | 50,87 | 50,54 | 12.700 |
21 feb 2024 | 49,67 | 49,81 | 49,49 | 49,81 | 49,49 | 68.800 |
20 feb 2024 | 49,93 | 49,96 | 49,59 | 49,83 | 49,51 | 4.854.600 |
16 feb 2024 | 50,39 | 50,42 | 50,07 | 50,07 | 49,75 | 92.600 |
15 feb 2024 | 50,11 | 50,38 | 50,05 | 50,35 | 50,02 | 15.000 |
14 feb 2024 | 49,81 | 50,09 | 49,61 | 50,04 | 49,72 | 147.400 |
13 feb 2024 | 49,52 | 49,70 | 49,20 | 49,57 | 49,25 | 17.900 |
12 feb 2024 | 50,27 | 50,49 | 50,22 | 50,24 | 49,91 | 14.700 |
09 feb 2024 | 50,08 | 50,27 | 50,08 | 50,26 | 49,93 | 9200 |
08 feb 2024 | 49,87 | 49,99 | 49,87 | 49,97 | 49,65 | 5000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |