Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
26 mar 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
25 mar 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
22 mar 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
21 mar 2024 | 57,23 | 57,23 | 57,23 | 57,23 | 57,23 | - |
20 mar 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
19 mar 2024 | 56,57 | 56,57 | 56,57 | 56,57 | 56,57 | - |
18 mar 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
15 mar 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
14 mar 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
13 mar 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
12 mar 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
11 mar 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
08 mar 2024 | 56,56 | 56,56 | 56,56 | 56,56 | 56,56 | - |
07 mar 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,82 | - |
06 mar 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
05 mar 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
04 mar 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
01 mar 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
29 feb 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
28 feb 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
27 feb 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
26 feb 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
23 feb 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
22 feb 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
21 feb 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
20 feb 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
16 feb 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,70 | - |
15 feb 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
14 feb 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
13 feb 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
12 feb 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
09 feb 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
08 feb 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
07 feb 2024 | 53,63 | 53,63 | 53,63 | 53,63 | 53,63 | - |
06 feb 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
05 feb 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
02 feb 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
01 feb 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
31 ene 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
30 ene 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
29 ene 2024 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
26 ene 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
25 ene 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
24 ene 2024 | 52,81 | 52,81 | 52,81 | 52,81 | 52,81 | - |
23 ene 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
22 ene 2024 | 52,30 | 52,30 | 52,30 | 52,30 | 52,30 | - |
19 ene 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,37 | - |
18 ene 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
17 ene 2024 | 51,39 | 51,39 | 51,39 | 51,39 | 51,39 | - |
16 ene 2024 | 52,07 | 52,07 | 52,07 | 52,07 | 52,07 | - |
12 ene 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,67 | - |
11 ene 2024 | 52,33 | 52,33 | 52,33 | 52,33 | 52,33 | - |
10 ene 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
09 ene 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
08 ene 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
05 ene 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 52,02 | - |
04 ene 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
03 ene 2024 | 51,97 | 51,97 | 51,97 | 51,97 | 51,97 | - |
02 ene 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
29 dic 2023 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
28 dic 2023 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
27 dic 2023 | 53,23 | 53,23 | 53,23 | 53,23 | 53,23 | - |
26 dic 2023 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
22 dic 2023 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
21 dic 2023 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
20 dic 2023 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
19 dic 2023 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
18 dic 2023 | 52,13 | 52,13 | 52,13 | 52,13 | 52,13 | - |
15 dic 2023 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
14 dic 2023 | 52,29 | 52,29 | 52,29 | 52,29 | 52,29 | - |
14 dic 2023 | 0.627 Dividendo | |||||
14 dic 2023 | 1.058 Plusvalía | |||||
13 dic 2023 | 53,31 | 53,31 | 53,31 | 53,31 | 51,63 | - |
12 dic 2023 | 52,61 | 52,61 | 52,61 | 52,61 | 50,95 | - |
11 dic 2023 | 52,59 | 52,59 | 52,59 | 52,59 | 50,93 | - |
08 dic 2023 | 52,41 | 52,41 | 52,41 | 52,41 | 50,75 | - |
07 dic 2023 | 52,18 | 52,18 | 52,18 | 52,18 | 50,53 | - |
06 dic 2023 | 52,00 | 52,00 | 52,00 | 52,00 | 50,36 | - |
05 dic 2023 | 52,03 | 52,03 | 52,03 | 52,03 | 50,39 | - |
04 dic 2023 | 52,27 | 52,27 | 52,27 | 52,27 | 50,62 | - |
01 dic 2023 | 52,78 | 52,78 | 52,78 | 52,78 | 51,11 | - |
30 nov 2023 | 52,32 | 52,32 | 52,32 | 52,32 | 50,67 | - |
29 nov 2023 | 52,33 | 52,33 | 52,33 | 52,33 | 50,68 | - |
28 nov 2023 | 52,27 | 52,27 | 52,27 | 52,27 | 50,62 | - |
27 nov 2023 | 52,23 | 52,23 | 52,23 | 52,23 | 50,58 | - |
24 nov 2023 | 52,39 | 52,39 | 52,39 | 52,39 | 50,73 | - |
22 nov 2023 | 52,21 | 52,21 | 52,21 | 52,21 | 50,56 | - |
21 nov 2023 | 52,21 | 52,21 | 52,21 | 52,21 | 50,56 | - |
20 nov 2023 | 52,40 | 52,40 | 52,40 | 52,40 | 50,74 | - |
17 nov 2023 | 51,98 | 51,98 | 51,98 | 51,98 | 50,34 | - |
16 nov 2023 | 51,47 | 51,47 | 51,47 | 51,47 | 49,84 | - |
15 nov 2023 | 51,66 | 51,66 | 51,66 | 51,66 | 50,03 | - |
14 nov 2023 | 51,45 | 51,45 | 51,45 | 51,45 | 49,82 | - |
13 nov 2023 | 50,24 | 50,24 | 50,24 | 50,24 | 48,65 | - |
10 nov 2023 | 50,20 | 50,20 | 50,20 | 50,20 | 48,61 | - |
09 nov 2023 | 49,92 | 49,92 | 49,92 | 49,92 | 48,34 | - |
08 nov 2023 | 50,16 | 50,16 | 50,16 | 50,16 | 48,57 | - |
07 nov 2023 | 50,15 | 50,15 | 50,15 | 50,15 | 48,56 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |