Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 60,75 | 60,81 | 60,46 | 60,61 | 60,61 | 425.900 |
09 may 2024 | 60,23 | 60,56 | 60,12 | 60,56 | 60,56 | 467.500 |
08 may 2024 | 60,00 | 60,24 | 59,93 | 60,21 | 60,21 | 524.200 |
07 may 2024 | 60,27 | 60,39 | 60,15 | 60,25 | 60,25 | 684.100 |
06 may 2024 | 59,81 | 60,17 | 59,80 | 60,15 | 60,15 | 686.400 |
03 may 2024 | 59,59 | 59,72 | 59,24 | 59,54 | 59,54 | 835.400 |
02 may 2024 | 58,73 | 58,91 | 58,14 | 58,85 | 58,85 | 735.700 |
01 may 2024 | 58,32 | 59,17 | 58,14 | 58,22 | 58,22 | 1.300.500 |
30 abr 2024 | 59,17 | 59,25 | 58,39 | 58,40 | 58,40 | 681.000 |
29 abr 2024 | 59,30 | 59,42 | 59,03 | 59,37 | 59,37 | 558.900 |
26 abr 2024 | 58,92 | 59,31 | 58,82 | 59,11 | 59,11 | 534.800 |
25 abr 2024 | 58,07 | 58,67 | 57,87 | 58,60 | 58,60 | 715.800 |
24 abr 2024 | 58,93 | 59,06 | 58,54 | 58,83 | 58,83 | 895.800 |
23 abr 2024 | 58,37 | 58,91 | 58,30 | 58,84 | 58,84 | 639.200 |
22 abr 2024 | 57,91 | 58,43 | 57,61 | 58,13 | 58,13 | 758.600 |
19 abr 2024 | 57,97 | 58,15 | 57,41 | 57,57 | 57,57 | 1.212.400 |
18 abr 2024 | 58,34 | 58,58 | 57,91 | 58,05 | 58,05 | 1.036.300 |
17 abr 2024 | 58,79 | 58,82 | 57,99 | 58,17 | 58,17 | 988.300 |
16 abr 2024 | 58,68 | 58,85 | 58,35 | 58,48 | 58,48 | 1.361.800 |
15 abr 2024 | 59,85 | 59,92 | 58,53 | 58,65 | 58,65 | 1.359.800 |
12 abr 2024 | 59,91 | 60,02 | 59,20 | 59,38 | 59,38 | 964.400 |
11 abr 2024 | 60,06 | 60,44 | 59,62 | 60,31 | 60,31 | 739.800 |
10 abr 2024 | 59,78 | 60,12 | 59,62 | 59,88 | 59,88 | 1.069.600 |
09 abr 2024 | 60,62 | 60,68 | 59,96 | 60,56 | 60,56 | 702.800 |
08 abr 2024 | 60,52 | 60,61 | 60,37 | 60,47 | 60,47 | 630.400 |
05 abr 2024 | 59,94 | 60,62 | 59,88 | 60,41 | 60,41 | 719.600 |
04 abr 2024 | 60,94 | 61,03 | 59,74 | 59,80 | 59,80 | 1.022.300 |
03 abr 2024 | 60,27 | 60,67 | 60,26 | 60,51 | 60,51 | 758.700 |
02 abr 2024 | 60,43 | 60,43 | 60,15 | 60,42 | 60,42 | 976.100 |
01 abr 2024 | 61,13 | 61,14 | 60,73 | 60,89 | 60,89 | 929.900 |
28 mar 2024 | 61,03 | 61,18 | 60,99 | 61,05 | 61,05 | 810.100 |
27 mar 2024 | 60,77 | 61,01 | 60,58 | 61,01 | 61,01 | 767.900 |
26 mar 2024 | 60,75 | 60,78 | 60,42 | 60,46 | 60,46 | 1.335.500 |
25 mar 2024 | 60,58 | 60,69 | 60,55 | 60,58 | 60,58 | 807.900 |
22 mar 2024 | 60,85 | 60,88 | 60,66 | 60,71 | 60,71 | 576.100 |
21 mar 2024 | 60,98 | 61,08 | 60,84 | 60,84 | 60,84 | 873.900 |
20 mar 2024 | 60,01 | 60,64 | 59,93 | 60,62 | 60,62 | 1.004.000 |
20 mar 2024 | 0.187 Dividendo | |||||
19 mar 2024 | 59,72 | 60,20 | 59,64 | 60,20 | 60,01 | 611.400 |
18 mar 2024 | 59,99 | 60,12 | 59,81 | 59,87 | 59,68 | 831.100 |
15 mar 2024 | 59,55 | 59,76 | 59,38 | 59,55 | 59,37 | 841.100 |
14 mar 2024 | 60,25 | 60,25 | 59,54 | 59,91 | 59,72 | 791.400 |
13 mar 2024 | 60,22 | 60,29 | 59,96 | 60,15 | 59,96 | 613.100 |
12 mar 2024 | 59,86 | 60,26 | 59,53 | 60,19 | 60,00 | 782.400 |
11 mar 2024 | 59,58 | 59,69 | 59,32 | 59,62 | 59,43 | 689.400 |
08 mar 2024 | 60,21 | 60,49 | 59,62 | 59,72 | 59,53 | 844.900 |
07 mar 2024 | 59,83 | 60,17 | 59,78 | 60,08 | 59,89 | 732.700 |
06 mar 2024 | 59,53 | 59,72 | 59,30 | 59,45 | 59,27 | 777.800 |
05 mar 2024 | 59,51 | 59,57 | 58,88 | 59,16 | 58,98 | 967.600 |
04 mar 2024 | 59,77 | 59,98 | 59,73 | 59,73 | 59,54 | 747.700 |
01 mar 2024 | 59,37 | 59,85 | 59,29 | 59,82 | 59,63 | 852.500 |
29 feb 2024 | 59,29 | 59,43 | 58,92 | 59,31 | 59,13 | 709.900 |
28 feb 2024 | 58,95 | 59,12 | 58,88 | 59,04 | 58,86 | 728.800 |
27 feb 2024 | 59,07 | 59,15 | 58,88 | 59,14 | 58,96 | 679.800 |
26 feb 2024 | 59,14 | 59,23 | 58,94 | 58,95 | 58,77 | 676.200 |
23 feb 2024 | 59,27 | 59,35 | 59,01 | 59,13 | 58,95 | 738.200 |
22 feb 2024 | 58,64 | 59,17 | 58,57 | 59,07 | 58,89 | 883.600 |
21 feb 2024 | 57,74 | 57,94 | 57,51 | 57,93 | 57,75 | 768.300 |
20 feb 2024 | 58,06 | 58,11 | 57,65 | 57,90 | 57,72 | 1.006.200 |
16 feb 2024 | 58,58 | 58,70 | 58,24 | 58,30 | 58,12 | 765.800 |
15 feb 2024 | 58,29 | 58,63 | 58,19 | 58,62 | 58,44 | 738.800 |
14 feb 2024 | 57,88 | 58,19 | 57,63 | 58,17 | 57,99 | 787.500 |
13 feb 2024 | 57,60 | 57,78 | 57,13 | 57,56 | 57,38 | 900.100 |
12 feb 2024 | 58,42 | 58,74 | 58,36 | 58,43 | 58,25 | 728.600 |
09 feb 2024 | 58,15 | 58,45 | 58,06 | 58,42 | 58,24 | 699.000 |
08 feb 2024 | 57,89 | 58,05 | 57,85 | 58,05 | 57,87 | 520.400 |
07 feb 2024 | 57,72 | 57,97 | 57,57 | 57,90 | 57,72 | 680.300 |
06 feb 2024 | 57,36 | 57,47 | 57,22 | 57,45 | 57,27 | 685.200 |
05 feb 2024 | 57,41 | 57,43 | 56,95 | 57,26 | 57,08 | 724.700 |
02 feb 2024 | 57,02 | 57,71 | 56,93 | 57,53 | 57,35 | 1.073.500 |
01 feb 2024 | 56,50 | 56,99 | 56,31 | 56,99 | 56,81 | 731.900 |
31 ene 2024 | 56,94 | 57,06 | 56,26 | 56,28 | 56,11 | 1.165.300 |
30 ene 2024 | 57,24 | 57,31 | 57,14 | 57,25 | 57,07 | 707.300 |
29 ene 2024 | 56,86 | 57,32 | 56,80 | 57,29 | 57,11 | 852.100 |
26 ene 2024 | 56,81 | 57,00 | 56,71 | 56,82 | 56,64 | 668.700 |
25 ene 2024 | 56,81 | 56,90 | 56,55 | 56,85 | 56,67 | 771.800 |
24 ene 2024 | 56,92 | 56,97 | 56,51 | 56,56 | 56,38 | 962.200 |
23 ene 2024 | 56,55 | 56,57 | 56,32 | 56,55 | 56,37 | 700.400 |
22 ene 2024 | 56,40 | 56,62 | 56,31 | 56,44 | 56,26 | 1.109.300 |
19 ene 2024 | 55,72 | 56,23 | 55,55 | 56,20 | 56,03 | 1.234.500 |
18 ene 2024 | 55,28 | 55,56 | 55,03 | 55,51 | 55,34 | 604.400 |
17 ene 2024 | 54,99 | 55,08 | 54,74 | 55,04 | 54,87 | 2.633.300 |
16 ene 2024 | 55,43 | 55,56 | 55,15 | 55,38 | 55,21 | 1.038.900 |
12 ene 2024 | 55,76 | 55,90 | 55,45 | 55,62 | 55,45 | 784.200 |
11 ene 2024 | 55,75 | 55,78 | 55,10 | 55,60 | 55,43 | 780.000 |
10 ene 2024 | 55,39 | 55,75 | 55,31 | 55,66 | 55,49 | 869.400 |
09 ene 2024 | 55,17 | 55,49 | 55,06 | 55,37 | 55,20 | 566.700 |
08 ene 2024 | 54,73 | 55,49 | 54,70 | 55,49 | 55,32 | 815.200 |
05 ene 2024 | 54,58 | 54,96 | 54,51 | 54,67 | 54,50 | 1.018.600 |
04 ene 2024 | 54,67 | 55,00 | 54,57 | 54,61 | 54,44 | 749.300 |
03 ene 2024 | 55,04 | 55,05 | 54,68 | 54,74 | 54,57 | 1.031.800 |
02 ene 2024 | 55,30 | 55,48 | 55,07 | 55,31 | 55,14 | 1.335.600 |
29 dic 2023 | 55,88 | 55,93 | 55,47 | 55,67 | 55,50 | 1.222.400 |
28 dic 2023 | 55,92 | 56,00 | 55,86 | 55,91 | 55,74 | 886.400 |
27 dic 2023 | 55,78 | 55,92 | 55,71 | 55,85 | 55,68 | 1.265.500 |
26 dic 2023 | 55,53 | 55,89 | 55,53 | 55,78 | 55,61 | 1.546.700 |
22 dic 2023 | 55,48 | 55,70 | 55,27 | 55,49 | 55,32 | 1.109.200 |
21 dic 2023 | 55,19 | 55,40 | 54,90 | 55,37 | 55,20 | 767.700 |
20 dic 2023 | 55,50 | 55,74 | 54,75 | 54,78 | 54,61 | 897.300 |
19 dic 2023 | 55,30 | 55,61 | 55,29 | 55,59 | 55,42 | 721.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |