Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 54,80 | 55,04 | 54,74 | 54,89 | 54,89 | 40.534 |
17 jun 2024 | 53,93 | 54,80 | 53,88 | 54,79 | 54,79 | 505.900 |
14 jun 2024 | 54,11 | 54,13 | 53,72 | 53,97 | 53,97 | 555.100 |
13 jun 2024 | 54,60 | 54,60 | 54,07 | 54,46 | 54,46 | 516.800 |
12 jun 2024 | 54,71 | 55,14 | 54,51 | 54,70 | 54,70 | 603.100 |
11 jun 2024 | 54,34 | 54,34 | 53,81 | 54,13 | 54,13 | 760.400 |
10 jun 2024 | 54,25 | 54,64 | 54,10 | 54,59 | 54,59 | 579.100 |
07 jun 2024 | 54,37 | 54,78 | 54,24 | 54,48 | 54,48 | 581.500 |
06 jun 2024 | 54,67 | 54,78 | 54,37 | 54,56 | 54,56 | 939.800 |
05 jun 2024 | 54,55 | 54,65 | 54,11 | 54,62 | 54,62 | 505.900 |
04 jun 2024 | 54,54 | 54,57 | 54,03 | 54,19 | 54,19 | 755.300 |
03 jun 2024 | 55,40 | 55,40 | 54,29 | 54,78 | 54,78 | 454.900 |
31 may 2024 | 54,71 | 55,25 | 54,30 | 55,25 | 55,25 | 431.200 |
30 may 2024 | 54,19 | 54,56 | 54,18 | 54,48 | 54,48 | 601.400 |
29 may 2024 | 54,28 | 54,33 | 54,08 | 54,12 | 54,12 | 910.500 |
28 may 2024 | 55,18 | 55,18 | 54,64 | 54,78 | 54,78 | 512.200 |
24 may 2024 | 54,95 | 55,21 | 54,95 | 55,08 | 55,08 | 553.900 |
23 may 2024 | 55,52 | 55,52 | 54,56 | 54,73 | 54,73 | 583.900 |
22 may 2024 | 55,80 | 55,80 | 55,06 | 55,27 | 55,27 | 540.700 |
21 may 2024 | 55,59 | 55,76 | 55,52 | 55,74 | 55,74 | 450.800 |
20 may 2024 | 55,86 | 56,00 | 55,58 | 55,63 | 55,63 | 727.900 |
17 may 2024 | 55,78 | 55,94 | 55,64 | 55,79 | 55,79 | 588.400 |
16 may 2024 | 56,01 | 56,05 | 55,64 | 55,66 | 55,66 | 555.300 |
15 may 2024 | 55,73 | 55,98 | 55,49 | 55,95 | 55,95 | 665.700 |
14 may 2024 | 55,27 | 55,43 | 55,19 | 55,38 | 55,38 | 479.800 |
13 may 2024 | 55,51 | 55,52 | 55,09 | 55,10 | 55,10 | 656.800 |
10 may 2024 | 55,45 | 55,54 | 55,14 | 55,24 | 55,24 | 501.300 |
09 may 2024 | 54,85 | 55,29 | 54,80 | 55,28 | 55,28 | 571.500 |
08 may 2024 | 54,66 | 54,81 | 54,55 | 54,76 | 54,76 | 646.200 |
07 may 2024 | 54,93 | 55,11 | 54,82 | 54,83 | 54,83 | 701.500 |
06 may 2024 | 54,59 | 54,81 | 54,50 | 54,73 | 54,73 | 762.100 |
03 may 2024 | 54,28 | 54,40 | 53,99 | 54,19 | 54,19 | 634.700 |
02 may 2024 | 53,79 | 53,81 | 53,26 | 53,72 | 53,72 | 562.700 |
01 may 2024 | 53,36 | 54,05 | 53,19 | 53,27 | 53,27 | 580.000 |
30 abr 2024 | 54,21 | 54,22 | 53,31 | 53,32 | 53,32 | 602.300 |
29 abr 2024 | 54,37 | 54,53 | 54,23 | 54,50 | 54,50 | 535.800 |
26 abr 2024 | 54,19 | 54,55 | 54,08 | 54,24 | 54,24 | 675.900 |
25 abr 2024 | 54,25 | 54,38 | 53,66 | 54,27 | 54,27 | 821.400 |
24 abr 2024 | 54,36 | 54,64 | 54,19 | 54,48 | 54,48 | 712.900 |
23 abr 2024 | 53,91 | 54,50 | 53,74 | 54,38 | 54,38 | 655.300 |
22 abr 2024 | 53,64 | 54,17 | 53,28 | 53,85 | 53,85 | 675.600 |
19 abr 2024 | 53,18 | 53,54 | 53,13 | 53,39 | 53,39 | 902.000 |
18 abr 2024 | 53,35 | 53,65 | 52,94 | 53,05 | 53,05 | 765.300 |
17 abr 2024 | 53,66 | 53,70 | 52,96 | 53,06 | 53,06 | 654.700 |
16 abr 2024 | 53,59 | 53,60 | 53,09 | 53,40 | 53,40 | 972.500 |
15 abr 2024 | 54,50 | 54,77 | 53,44 | 53,65 | 53,65 | 932.400 |
12 abr 2024 | 54,26 | 54,46 | 53,74 | 53,94 | 53,94 | 463.500 |
11 abr 2024 | 54,67 | 54,75 | 54,10 | 54,61 | 54,61 | 504.800 |
10 abr 2024 | 54,76 | 54,99 | 54,26 | 54,46 | 54,46 | 713.200 |
09 abr 2024 | 55,67 | 55,76 | 55,01 | 55,48 | 55,48 | 550.400 |
08 abr 2024 | 55,45 | 55,69 | 55,40 | 55,52 | 55,52 | 384.000 |
05 abr 2024 | 54,94 | 55,52 | 54,94 | 55,37 | 55,37 | 711.800 |
04 abr 2024 | 55,97 | 56,04 | 54,81 | 54,91 | 54,91 | 687.200 |
03 abr 2024 | 55,27 | 55,65 | 55,26 | 55,52 | 55,52 | 1.053.400 |
02 abr 2024 | 55,56 | 55,56 | 55,08 | 55,33 | 55,33 | 547.800 |
01 abr 2024 | 56,25 | 56,26 | 55,79 | 55,83 | 55,83 | 864.400 |
28 mar 2024 | 55,93 | 56,28 | 55,91 | 56,17 | 56,17 | 768.800 |
27 mar 2024 | 55,33 | 55,87 | 55,30 | 55,87 | 55,87 | 811.600 |
26 mar 2024 | 55,35 | 55,41 | 55,01 | 55,02 | 55,02 | 702.500 |
25 mar 2024 | 55,29 | 55,44 | 55,17 | 55,19 | 55,19 | 680.500 |
22 mar 2024 | 55,85 | 55,87 | 55,24 | 55,25 | 55,25 | 629.300 |
21 mar 2024 | 55,77 | 55,97 | 55,69 | 55,86 | 55,86 | 803.500 |
21 mar 2024 | 0.224 Dividendo | |||||
20 mar 2024 | 54,78 | 55,78 | 54,67 | 55,71 | 55,49 | 614.300 |
19 mar 2024 | 54,46 | 54,85 | 54,39 | 54,82 | 54,60 | 472.500 |
18 mar 2024 | 54,46 | 54,62 | 54,24 | 54,46 | 54,24 | 555.900 |
15 mar 2024 | 53,97 | 54,41 | 53,88 | 54,27 | 54,05 | 583.900 |
14 mar 2024 | 54,72 | 54,79 | 53,91 | 54,23 | 54,01 | 628.300 |
13 mar 2024 | 54,44 | 54,83 | 54,44 | 54,72 | 54,50 | 613.900 |
12 mar 2024 | 54,27 | 54,44 | 53,95 | 54,37 | 54,15 | 671.400 |
11 mar 2024 | 53,76 | 54,15 | 53,53 | 54,13 | 53,91 | 528.400 |
08 mar 2024 | 54,16 | 54,42 | 53,88 | 53,94 | 53,72 | 899.900 |
07 mar 2024 | 53,81 | 54,13 | 53,77 | 53,96 | 53,74 | 621.200 |
06 mar 2024 | 53,65 | 53,72 | 53,25 | 53,48 | 53,26 | 881.200 |
05 mar 2024 | 53,13 | 53,61 | 53,11 | 53,34 | 53,13 | 674.500 |
04 mar 2024 | 53,59 | 53,69 | 53,31 | 53,35 | 53,14 | 771.700 |
01 mar 2024 | 53,17 | 53,51 | 52,99 | 53,33 | 53,12 | 718.800 |
29 feb 2024 | 53,01 | 53,03 | 52,59 | 52,84 | 52,63 | 1.195.600 |
28 feb 2024 | 52,52 | 52,88 | 52,44 | 52,62 | 52,41 | 617.800 |
27 feb 2024 | 52,56 | 52,71 | 52,43 | 52,70 | 52,49 | 715.900 |
26 feb 2024 | 52,45 | 52,69 | 52,26 | 52,40 | 52,19 | 836.300 |
23 feb 2024 | 52,30 | 52,56 | 52,20 | 52,42 | 52,21 | 738.000 |
22 feb 2024 | 52,05 | 52,38 | 51,90 | 52,24 | 52,03 | 1.039.000 |
21 feb 2024 | 51,61 | 51,85 | 51,52 | 51,85 | 51,64 | 905.100 |
20 feb 2024 | 51,68 | 51,89 | 51,50 | 51,77 | 51,56 | 1.012.700 |
16 feb 2024 | 51,98 | 52,18 | 51,79 | 51,83 | 51,62 | 790.800 |
15 feb 2024 | 51,39 | 52,17 | 51,39 | 52,08 | 51,87 | 1.004.600 |
14 feb 2024 | 51,01 | 51,18 | 50,73 | 51,16 | 50,95 | 790.500 |
13 feb 2024 | 51,09 | 51,21 | 50,24 | 50,66 | 50,46 | 1.104.100 |
12 feb 2024 | 51,24 | 52,04 | 51,22 | 51,81 | 51,60 | 995.700 |
09 feb 2024 | 51,33 | 51,40 | 51,07 | 51,33 | 51,12 | 857.000 |
08 feb 2024 | 51,23 | 51,28 | 50,98 | 51,27 | 51,06 | 1.136.100 |
07 feb 2024 | 51,16 | 51,31 | 50,84 | 51,22 | 51,01 | 2.532.400 |
06 feb 2024 | 50,91 | 51,15 | 50,87 | 51,04 | 50,83 | 820.700 |
05 feb 2024 | 51,05 | 51,07 | 50,52 | 50,86 | 50,66 | 957.600 |
02 feb 2024 | 51,04 | 51,57 | 50,91 | 51,36 | 51,15 | 1.078.900 |
01 feb 2024 | 51,46 | 51,57 | 50,67 | 51,28 | 51,07 | 802.100 |
31 ene 2024 | 52,03 | 52,22 | 51,35 | 51,35 | 51,14 | 791.100 |
30 ene 2024 | 51,86 | 52,39 | 51,78 | 52,31 | 52,10 | 1.117.800 |
29 ene 2024 | 51,51 | 51,91 | 51,35 | 51,88 | 51,67 | 641.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |