Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 53,04 | 53,36 | 52,76 | 53,30 | 53,30 | 520.405 |
25 jul 2024 | 52,86 | 53,16 | 52,18 | 53,10 | 53,10 | 456.051 |
24 jul 2024 | 52,30 | 53,18 | 52,08 | 53,00 | 53,00 | 416.071 |
23 jul 2024 | 53,34 | 53,74 | 52,76 | 52,90 | 52,90 | 681.403 |
22 jul 2024 | 53,80 | 54,10 | 53,30 | 53,34 | 53,34 | 1.041.298 |
19 jul 2024 | 54,50 | 54,72 | 53,54 | 53,58 | 53,58 | 482.873 |
18 jul 2024 | 53,94 | 55,04 | 53,70 | 54,58 | 54,58 | 531.274 |
17 jul 2024 | 53,72 | 53,88 | 53,28 | 53,74 | 53,74 | 466.895 |
16 jul 2024 | 54,22 | 54,38 | 53,88 | 53,94 | 53,94 | 264.034 |
15 jul 2024 | 55,24 | 55,62 | 54,40 | 54,62 | 54,62 | 406.120 |
12 jul 2024 | 55,22 | 55,40 | 54,70 | 55,30 | 55,30 | 360.231 |
11 jul 2024 | 54,04 | 55,16 | 53,84 | 55,16 | 55,16 | 696.158 |
10 jul 2024 | 53,76 | 54,04 | 53,58 | 53,76 | 53,76 | 367.540 |
09 jul 2024 | 53,38 | 54,26 | 53,22 | 53,54 | 53,54 | 685.189 |
08 jul 2024 | 53,42 | 54,00 | 53,34 | 53,42 | 53,42 | 459.260 |
05 jul 2024 | 53,40 | 53,90 | 53,12 | 53,50 | 53,50 | 594.156 |
04 jul 2024 | 53,34 | 53,70 | 52,72 | 53,32 | 53,32 | 728.431 |
03 jul 2024 | 53,86 | 53,90 | 53,18 | 53,22 | 53,22 | 762.601 |
02 jul 2024 | 53,68 | 53,80 | 53,30 | 53,64 | 53,64 | 419.794 |
01 jul 2024 | 54,02 | 54,40 | 53,78 | 53,84 | 53,84 | 583.604 |
28 jun 2024 | 55,50 | 55,50 | 53,58 | 53,80 | 53,80 | 870.604 |
27 jun 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
26 jun 2024 | 53,92 | 54,64 | 53,90 | 54,42 | 54,42 | 462.064 |
25 jun 2024 | 53,30 | 53,66 | 52,96 | 53,60 | 53,60 | 648.809 |
24 jun 2024 | 52,84 | 53,78 | 52,84 | 53,50 | 53,50 | 382.712 |
21 jun 2024 | 53,32 | 53,36 | 52,54 | 53,02 | 53,02 | 1.646.192 |
20 jun 2024 | 52,38 | 53,38 | 52,30 | 53,24 | 53,24 | 664.751 |
19 jun 2024 | 52,34 | 52,38 | 52,00 | 52,36 | 52,36 | - |
18 jun 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
17 jun 2024 | 53,70 | 53,86 | 52,52 | 52,52 | 52,52 | 659.691 |
14 jun 2024 | 54,12 | 54,20 | 53,34 | 53,64 | 53,64 | 604.362 |
13 jun 2024 | 54,76 | 54,88 | 53,98 | 54,16 | 54,16 | 551.929 |
12 jun 2024 | 54,86 | 55,18 | 54,54 | 54,94 | 54,94 | 559.342 |
11 jun 2024 | 54,88 | 55,52 | 54,84 | 54,94 | 54,94 | 413.519 |
10 jun 2024 | 54,64 | 55,10 | 54,44 | 54,80 | 54,80 | 336.235 |
07 jun 2024 | 55,26 | 55,28 | 54,58 | 55,10 | 55,10 | 487.194 |
06 jun 2024 | 54,80 | 55,36 | 54,66 | 55,06 | 55,06 | 420.614 |
05 jun 2024 | 54,66 | 55,04 | 54,06 | 54,58 | 54,58 | 397.471 |
04 jun 2024 | 52,88 | 54,28 | 52,78 | 54,22 | 54,22 | 678.951 |
03 jun 2024 | 53,62 | 53,70 | 52,66 | 52,94 | 52,94 | 398.134 |
31 may 2024 | 53,30 | 53,70 | 53,04 | 53,38 | 53,38 | 1.314.628 |
30 may 2024 | 53,72 | 54,04 | 53,34 | 53,46 | 53,46 | 394.025 |
29 may 2024 | 53,64 | 53,96 | 53,18 | 53,70 | 53,70 | 553.491 |
28 may 2024 | 53,80 | 54,36 | 53,60 | 53,82 | 53,82 | 484.732 |
27 may 2024 | 53,68 | 53,92 | 53,58 | 53,80 | 53,80 | 208.051 |
24 may 2024 | 53,22 | 53,70 | 53,20 | 53,68 | 53,68 | 377.872 |
23 may 2024 | 53,86 | 54,46 | 53,56 | 53,70 | 53,70 | 443.256 |
22 may 2024 | 53,30 | 54,32 | 53,30 | 53,98 | 53,98 | 485.336 |
21 may 2024 | 52,78 | 53,42 | 52,56 | 53,42 | 53,42 | 616.575 |
20 may 2024 | 52,90 | 53,48 | 52,76 | 52,94 | 52,94 | 271.587 |
17 may 2024 | 54,08 | 54,16 | 52,88 | 52,88 | 52,88 | 777.611 |
16 may 2024 | 53,56 | 54,46 | 53,22 | 54,32 | 54,32 | 663.357 |
15 may 2024 | 53,18 | 53,56 | 52,58 | 53,48 | 53,48 | 547.109 |
14 may 2024 | 52,74 | 53,12 | 52,58 | 53,08 | 53,08 | 410.339 |
13 may 2024 | 52,76 | 53,02 | 52,54 | 52,78 | 52,78 | 387.134 |
10 may 2024 | 53,00 | 53,00 | 52,24 | 52,58 | 52,58 | 556.106 |
09 may 2024 | 51,70 | 52,54 | 51,60 | 52,48 | 52,48 | 399.449 |
08 may 2024 | 51,94 | 52,44 | 51,66 | 51,88 | 51,88 | 671.052 |
07 may 2024 | 49,48 | 52,00 | 49,20 | 52,00 | 52,00 | 1.536.130 |
06 may 2024 | 51,84 | 52,66 | 51,76 | 52,46 | 52,46 | 482.727 |
03 may 2024 | 51,40 | 52,30 | 51,40 | 51,90 | 51,90 | 517.287 |
02 may 2024 | 52,08 | 52,14 | 51,08 | 51,20 | 51,20 | 747.075 |
30 abr 2024 | 52,78 | 52,78 | 51,50 | 52,10 | 52,10 | 980.422 |
29 abr 2024 | 53,38 | 54,08 | 52,74 | 52,74 | 52,74 | 684.255 |
26 abr 2024 | 52,54 | 53,10 | 52,16 | 52,94 | 52,94 | 700.939 |
25 abr 2024 | 52,54 | 53,14 | 52,28 | 52,30 | 52,30 | 646.680 |
24 abr 2024 | 52,10 | 53,26 | 52,06 | 52,76 | 52,76 | 812.160 |
23 abr 2024 | 51,52 | 52,32 | 51,34 | 52,16 | 52,16 | 646.632 |
22 abr 2024 | 51,24 | 51,64 | 50,90 | 51,46 | 51,46 | 673.072 |
19 abr 2024 | 49,82 | 51,08 | 49,74 | 50,80 | 50,80 | 725.117 |
19 abr 2024 | 0.95 Dividendo | |||||
18 abr 2024 | 52,06 | 52,12 | 50,98 | 51,18 | 50,23 | 855.408 |
17 abr 2024 | 52,50 | 52,68 | 52,02 | 52,08 | 51,11 | 443.070 |
16 abr 2024 | 52,74 | 53,20 | 52,54 | 52,66 | 51,68 | 613.865 |
15 abr 2024 | 53,30 | 54,10 | 53,22 | 53,50 | 52,51 | 547.605 |
12 abr 2024 | 54,24 | 54,66 | 53,16 | 53,40 | 52,41 | 471.419 |
11 abr 2024 | 54,60 | 54,64 | 53,68 | 53,92 | 52,92 | 477.904 |
10 abr 2024 | 54,90 | 55,44 | 54,50 | 54,90 | 53,88 | 441.112 |
09 abr 2024 | 55,20 | 55,24 | 53,98 | 54,56 | 53,55 | 761.517 |
08 abr 2024 | 55,64 | 55,82 | 54,88 | 55,52 | 54,49 | 988.334 |
05 abr 2024 | 55,16 | 55,72 | 54,78 | 55,72 | 54,69 | 849.414 |
04 abr 2024 | 55,48 | 55,80 | 54,76 | 55,64 | 54,61 | 604.120 |
03 abr 2024 | 56,04 | 56,18 | 55,32 | 55,66 | 54,63 | 548.424 |
02 abr 2024 | 56,56 | 56,56 | 55,52 | 56,00 | 54,96 | 844.414 |
28 mar 2024 | 56,34 | 56,94 | 56,28 | 56,72 | 55,67 | 814.605 |
27 mar 2024 | 55,40 | 56,42 | 55,30 | 56,38 | 55,33 | 725.968 |
26 mar 2024 | 55,26 | 55,66 | 55,06 | 55,30 | 54,27 | 370.259 |
25 mar 2024 | 55,20 | 55,50 | 55,08 | 55,26 | 54,23 | 349.575 |
22 mar 2024 | 55,22 | 55,36 | 54,96 | 55,36 | 54,33 | 499.360 |
21 mar 2024 | 55,46 | 55,74 | 54,80 | 55,26 | 54,23 | 481.922 |
20 mar 2024 | 55,96 | 55,96 | 54,58 | 54,98 | 53,96 | 718.456 |
19 mar 2024 | 55,48 | 56,10 | 55,20 | 56,00 | 54,96 | 408.722 |
18 mar 2024 | 55,84 | 55,98 | 55,20 | 55,50 | 54,47 | 601.499 |
15 mar 2024 | 56,54 | 56,58 | 55,66 | 55,86 | 54,82 | 1.673.434 |
14 mar 2024 | 56,04 | 56,72 | 55,74 | 56,64 | 55,59 | 630.980 |
13 mar 2024 | 57,20 | 57,28 | 55,94 | 56,08 | 55,04 | 776.059 |
12 mar 2024 | 57,32 | 57,42 | 56,74 | 57,16 | 56,10 | 621.199 |
11 mar 2024 | 57,20 | 57,56 | 56,94 | 57,18 | 56,12 | 428.799 |
08 mar 2024 | 57,52 | 58,14 | 57,40 | 57,70 | 56,63 | 543.445 |
07 mar 2024 | 56,72 | 57,78 | 56,48 | 57,50 | 56,43 | 431.156 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |