Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 53,34 | 53,52 | 53,34 | 53,42 | 53,42 | 1000 |
01 may 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | 400 |
30 abr 2024 | 53,89 | 53,89 | 53,36 | 53,36 | 53,36 | 7100 |
29 abr 2024 | 54,18 | 54,41 | 54,18 | 54,37 | 54,37 | 800 |
26 abr 2024 | 54,04 | 54,12 | 54,04 | 54,05 | 54,05 | 1300 |
25 abr 2024 | 53,79 | 54,24 | 53,79 | 54,18 | 54,18 | 63.300 |
24 abr 2024 | 54,32 | 54,43 | 54,32 | 54,43 | 54,43 | 104.400 |
23 abr 2024 | 54,45 | 54,45 | 54,40 | 54,45 | 54,45 | 2700 |
22 abr 2024 | 54,38 | 54,38 | 54,14 | 54,14 | 54,14 | 1300 |
19 abr 2024 | 53,69 | 53,79 | 53,69 | 53,79 | 53,79 | 900 |
18 abr 2024 | 53,59 | 53,59 | 53,24 | 53,24 | 53,24 | 500 |
17 abr 2024 | 53,57 | 53,58 | 53,29 | 53,31 | 53,31 | 1900 |
16 abr 2024 | 53,83 | 53,83 | 53,42 | 53,42 | 53,42 | 1000 |
15 abr 2024 | 54,70 | 54,70 | 53,72 | 53,83 | 53,83 | 3700 |
12 abr 2024 | 54,82 | 54,91 | 54,15 | 54,23 | 54,23 | 10.200 |
11 abr 2024 | 54,70 | 54,91 | 54,70 | 54,91 | 54,91 | 200 |
10 abr 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | 200 |
09 abr 2024 | 56,02 | 56,02 | 55,73 | 55,83 | 55,83 | 1200 |
08 abr 2024 | 56,18 | 56,18 | 55,96 | 55,96 | 55,96 | 4000 |
05 abr 2024 | 56,08 | 56,08 | 56,01 | 56,06 | 56,06 | 500 |
04 abr 2024 | 56,51 | 56,51 | 55,64 | 55,75 | 55,75 | 2300 |
03 abr 2024 | 56,12 | 56,20 | 56,12 | 56,18 | 56,18 | 2200 |
02 abr 2024 | 55,90 | 55,93 | 55,89 | 55,93 | 55,93 | 1700 |
01 abr 2024 | 56,49 | 56,49 | 56,15 | 56,21 | 56,21 | 1300 |
28 mar 2024 | 56,06 | 56,39 | 56,06 | 56,39 | 56,39 | 700 |
27 mar 2024 | 55,21 | 55,90 | 55,21 | 55,90 | 55,90 | 13.700 |
26 mar 2024 | 55,36 | 55,36 | 55,09 | 55,09 | 55,09 | 8700 |
25 mar 2024 | 55,24 | 55,31 | 55,17 | 55,17 | 55,17 | 1700 |
22 mar 2024 | 55,53 | 55,53 | 55,15 | 55,15 | 55,15 | 1600 |
21 mar 2024 | 55,10 | 55,38 | 55,10 | 55,36 | 55,36 | 1800 |
20 mar 2024 | 54,71 | 54,92 | 54,65 | 54,92 | 54,92 | 1400 |
19 mar 2024 | 54,03 | 54,54 | 54,03 | 54,54 | 54,54 | 2100 |
18 mar 2024 | 54,04 | 54,16 | 54,04 | 54,05 | 54,05 | 1700 |
18 mar 2024 | 0.272 Dividendo | |||||
15 mar 2024 | 53,82 | 54,26 | 53,82 | 54,21 | 53,94 | 1200 |
14 mar 2024 | 54,06 | 54,06 | 53,94 | 54,01 | 53,74 | 2300 |
13 mar 2024 | 54,47 | 54,48 | 54,37 | 54,37 | 54,10 | 1300 |
12 mar 2024 | 54,04 | 54,04 | 53,85 | 54,04 | 53,77 | 1700 |
11 mar 2024 | 53,77 | 53,91 | 53,77 | 53,90 | 53,63 | 2500 |
08 mar 2024 | 53,73 | 53,75 | 53,60 | 53,62 | 53,35 | 4700 |
07 mar 2024 | 53,70 | 53,70 | 53,61 | 53,65 | 53,38 | 900 |
06 mar 2024 | 53,19 | 53,22 | 53,09 | 53,19 | 52,92 | 1700 |
05 mar 2024 | 52,63 | 53,04 | 52,63 | 52,84 | 52,57 | 3100 |
04 mar 2024 | 52,80 | 52,80 | 52,74 | 52,74 | 52,48 | 700 |
01 mar 2024 | 52,38 | 52,69 | 52,38 | 52,61 | 52,35 | 3800 |
29 feb 2024 | 52,28 | 52,57 | 52,28 | 52,57 | 52,31 | 2300 |
28 feb 2024 | 52,19 | 52,27 | 52,18 | 52,18 | 51,92 | 700 |
27 feb 2024 | 52,20 | 52,28 | 52,14 | 52,28 | 52,02 | 700 |
26 feb 2024 | 52,21 | 52,21 | 52,12 | 52,12 | 51,86 | 1100 |
23 feb 2024 | 51,98 | 52,36 | 51,98 | 52,30 | 52,04 | 8200 |
22 feb 2024 | 51,86 | 52,10 | 51,86 | 52,10 | 51,84 | 500 |
21 feb 2024 | 51,60 | 51,75 | 51,59 | 51,75 | 51,49 | 9700 |
20 feb 2024 | 51,27 | 51,46 | 51,27 | 51,33 | 51,07 | 1700 |
16 feb 2024 | 51,71 | 51,80 | 51,51 | 51,51 | 51,25 | 2600 |
15 feb 2024 | 51,15 | 51,69 | 51,15 | 51,69 | 51,43 | 1500 |
14 feb 2024 | 50,87 | 50,88 | 50,67 | 50,88 | 50,62 | 1300 |
13 feb 2024 | 51,00 | 51,05 | 50,29 | 50,57 | 50,32 | 3800 |
12 feb 2024 | 51,40 | 51,40 | 51,36 | 51,36 | 51,10 | 200 |
09 feb 2024 | 50,73 | 50,81 | 50,73 | 50,81 | 50,56 | 600 |
08 feb 2024 | 50,89 | 50,89 | 50,46 | 50,76 | 50,51 | 2200 |
07 feb 2024 | 50,69 | 50,86 | 50,69 | 50,78 | 50,53 | 1900 |
06 feb 2024 | 50,80 | 50,80 | 50,64 | 50,64 | 50,39 | 300 |
05 feb 2024 | 50,57 | 50,57 | 50,52 | 50,52 | 50,27 | 2300 |
02 feb 2024 | 50,63 | 50,99 | 50,63 | 50,92 | 50,66 | 1600 |
01 feb 2024 | 50,82 | 51,02 | 50,63 | 51,02 | 50,76 | 300 |
31 ene 2024 | 51,09 | 51,09 | 50,82 | 50,82 | 50,57 | 200 |
30 ene 2024 | 50,88 | 51,31 | 50,88 | 51,28 | 51,02 | 2300 |
29 ene 2024 | 50,66 | 50,87 | 50,63 | 50,87 | 50,61 | 1600 |
26 ene 2024 | 50,84 | 50,84 | 50,84 | 50,84 | 50,58 | 100 |
25 ene 2024 | 50,22 | 50,66 | 50,18 | 50,66 | 50,41 | 2500 |
24 ene 2024 | 50,25 | 50,30 | 49,98 | 50,00 | 49,75 | 2000 |
23 ene 2024 | 50,26 | 50,36 | 50,08 | 50,23 | 49,98 | 3800 |
22 ene 2024 | 50,16 | 50,32 | 50,16 | 50,27 | 50,02 | 1300 |
19 ene 2024 | 49,80 | 50,00 | 49,71 | 49,99 | 49,74 | 2800 |
18 ene 2024 | 49,44 | 49,71 | 49,39 | 49,71 | 49,46 | 2200 |
17 ene 2024 | 49,98 | 49,98 | 49,59 | 49,65 | 49,40 | 3300 |
16 ene 2024 | 50,23 | 50,23 | 49,94 | 50,02 | 49,77 | 2400 |
12 ene 2024 | 50,47 | 50,50 | 50,47 | 50,50 | 50,25 | 600 |
11 ene 2024 | 50,44 | 50,54 | 50,25 | 50,54 | 50,29 | 5400 |
10 ene 2024 | 50,58 | 50,62 | 50,51 | 50,62 | 50,37 | 1500 |
09 ene 2024 | 50,80 | 50,80 | 50,69 | 50,72 | 50,47 | 2700 |
08 ene 2024 | 50,83 | 51,21 | 50,83 | 51,21 | 50,95 | 300 |
05 ene 2024 | 51,10 | 51,13 | 50,86 | 50,99 | 50,73 | 500 |
04 ene 2024 | 51,27 | 51,27 | 50,75 | 50,75 | 50,50 | 3900 |
03 ene 2024 | 51,00 | 51,17 | 51,00 | 51,02 | 50,76 | 400 |
02 ene 2024 | 50,82 | 51,30 | 50,82 | 51,17 | 50,91 | 2000 |
29 dic 2023 | 50,76 | 50,76 | 50,72 | 50,72 | 50,47 | 300 |
28 dic 2023 | 50,95 | 50,95 | 50,81 | 50,81 | 50,56 | 400 |
27 dic 2023 | 50,87 | 50,87 | 50,83 | 50,83 | 50,57 | 400 |
26 dic 2023 | 50,69 | 50,96 | 50,69 | 50,93 | 50,67 | 1700 |
22 dic 2023 | 50,55 | 50,75 | 50,55 | 50,58 | 50,33 | 5300 |
21 dic 2023 | 50,40 | 50,45 | 50,24 | 50,45 | 50,20 | 500 |
20 dic 2023 | 50,82 | 50,88 | 50,10 | 50,10 | 49,85 | 1300 |
19 dic 2023 | 50,43 | 50,80 | 50,43 | 50,80 | 50,55 | 1800 |
18 dic 2023 | 50,51 | 50,51 | 50,40 | 50,40 | 50,15 | 1400 |
18 dic 2023 | 0.324 Dividendo | |||||
15 dic 2023 | 50,73 | 50,73 | 50,42 | 50,59 | 50,01 | 1300 |
14 dic 2023 | 50,64 | 51,05 | 50,64 | 50,96 | 50,38 | 7900 |
13 dic 2023 | 49,43 | 50,25 | 49,36 | 50,21 | 49,64 | 1300 |
12 dic 2023 | 49,41 | 49,42 | 49,37 | 49,40 | 48,84 | 3800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |