Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 57,64 | 58,13 | 57,64 | 57,84 | 57,84 | 302.140 |
27 mar 2024 | 56,93 | 57,68 | 56,89 | 57,64 | 57,64 | 562.700 |
26 mar 2024 | 56,86 | 57,21 | 56,33 | 56,64 | 56,64 | 507.300 |
25 mar 2024 | 56,50 | 57,15 | 56,41 | 56,78 | 56,78 | 416.500 |
22 mar 2024 | 57,38 | 57,54 | 56,30 | 56,43 | 56,43 | 447.700 |
21 mar 2024 | 56,87 | 57,33 | 56,62 | 57,27 | 57,27 | 466.700 |
20 mar 2024 | 56,83 | 56,88 | 56,19 | 56,58 | 56,58 | 293.600 |
19 mar 2024 | 55,98 | 57,05 | 55,98 | 56,90 | 56,90 | 618.800 |
18 mar 2024 | 56,92 | 56,92 | 55,86 | 55,89 | 55,89 | 875.900 |
15 mar 2024 | 56,59 | 57,49 | 56,59 | 56,99 | 56,99 | 904.400 |
14 mar 2024 | 57,61 | 57,63 | 56,49 | 56,86 | 56,86 | 444.100 |
13 mar 2024 | 57,74 | 58,30 | 57,63 | 57,77 | 57,77 | 530.000 |
12 mar 2024 | 57,54 | 57,74 | 57,23 | 57,63 | 57,63 | 267.200 |
11 mar 2024 | 57,22 | 57,90 | 57,11 | 57,53 | 57,53 | 374.000 |
08 mar 2024 | 57,68 | 58,08 | 57,45 | 57,55 | 57,55 | 300.400 |
07 mar 2024 | 57,07 | 57,54 | 56,83 | 57,50 | 57,50 | 264.000 |
06 mar 2024 | 57,04 | 57,12 | 56,21 | 56,56 | 56,56 | 442.200 |
05 mar 2024 | 56,57 | 57,16 | 56,42 | 56,78 | 56,78 | 355.400 |
04 mar 2024 | 56,93 | 57,35 | 56,68 | 56,70 | 56,70 | 365.100 |
01 mar 2024 | 56,55 | 56,80 | 56,25 | 56,71 | 56,71 | 472.700 |
29 feb 2024 | 56,81 | 57,11 | 56,49 | 56,68 | 56,68 | 608.100 |
28 feb 2024 | 56,06 | 56,78 | 55,76 | 56,55 | 56,55 | 517.000 |
27 feb 2024 | 56,64 | 56,89 | 56,20 | 56,35 | 56,35 | 422.400 |
27 feb 2024 | 0.51 Dividendo | |||||
26 feb 2024 | 57,33 | 57,59 | 56,66 | 56,93 | 56,42 | 433.700 |
23 feb 2024 | 57,83 | 57,83 | 57,20 | 57,45 | 56,94 | 439.000 |
22 feb 2024 | 56,74 | 57,64 | 56,55 | 57,61 | 57,09 | 473.200 |
21 feb 2024 | 56,36 | 56,89 | 56,06 | 56,59 | 56,08 | 571.100 |
20 feb 2024 | 55,00 | 56,38 | 54,63 | 56,31 | 55,81 | 722.000 |
16 feb 2024 | 56,97 | 57,01 | 55,23 | 55,65 | 55,15 | 822.800 |
15 feb 2024 | 55,73 | 58,64 | 55,12 | 57,21 | 56,70 | 743.300 |
14 feb 2024 | 55,66 | 56,42 | 55,44 | 56,03 | 55,53 | 606.100 |
13 feb 2024 | 56,24 | 56,40 | 55,32 | 55,64 | 55,14 | 431.200 |
12 feb 2024 | 57,04 | 57,56 | 57,01 | 57,10 | 56,59 | 349.300 |
09 feb 2024 | 56,69 | 56,99 | 56,47 | 56,95 | 56,44 | 306.900 |
08 feb 2024 | 56,54 | 57,05 | 56,16 | 56,89 | 56,38 | 325.500 |
07 feb 2024 | 56,78 | 56,78 | 56,14 | 56,53 | 56,02 | 301.900 |
06 feb 2024 | 56,44 | 56,71 | 56,21 | 56,45 | 55,94 | 307.400 |
05 feb 2024 | 56,54 | 57,04 | 56,23 | 56,63 | 56,12 | 275.400 |
02 feb 2024 | 56,92 | 57,26 | 56,24 | 56,95 | 56,44 | 283.300 |
01 feb 2024 | 57,23 | 57,49 | 56,80 | 57,40 | 56,89 | 300.300 |
31 ene 2024 | 58,46 | 58,61 | 56,87 | 56,90 | 56,39 | 804.000 |
30 ene 2024 | 57,93 | 58,78 | 57,50 | 58,45 | 57,93 | 394.500 |
29 ene 2024 | 58,08 | 58,22 | 57,73 | 58,12 | 57,60 | 317.900 |
26 ene 2024 | 58,19 | 58,31 | 57,78 | 58,31 | 57,79 | 253.200 |
25 ene 2024 | 58,21 | 58,39 | 57,44 | 57,89 | 57,37 | 298.700 |
24 ene 2024 | 58,19 | 58,51 | 57,45 | 57,53 | 57,01 | 285.000 |
23 ene 2024 | 58,72 | 58,92 | 57,86 | 57,97 | 57,45 | 466.300 |
22 ene 2024 | 57,35 | 58,33 | 57,11 | 58,29 | 57,77 | 497.500 |
19 ene 2024 | 57,07 | 57,61 | 56,50 | 57,36 | 56,85 | 388.300 |
18 ene 2024 | 56,08 | 56,94 | 55,77 | 56,93 | 56,42 | 458.500 |
17 ene 2024 | 55,98 | 56,35 | 55,57 | 55,98 | 55,48 | 230.900 |
16 ene 2024 | 56,71 | 56,77 | 56,00 | 56,49 | 55,98 | 325.900 |
12 ene 2024 | 57,87 | 58,01 | 56,80 | 56,99 | 56,48 | 269.000 |
11 ene 2024 | 57,36 | 57,62 | 56,91 | 57,49 | 56,97 | 268.700 |
10 ene 2024 | 57,80 | 57,93 | 57,17 | 57,36 | 56,85 | 349.400 |
09 ene 2024 | 57,57 | 57,87 | 57,29 | 57,80 | 57,28 | 284.400 |
08 ene 2024 | 57,77 | 58,36 | 57,59 | 58,04 | 57,52 | 353.200 |
05 ene 2024 | 56,71 | 58,16 | 56,65 | 58,00 | 57,48 | 1.053.100 |
04 ene 2024 | 56,64 | 57,28 | 56,46 | 56,95 | 56,44 | 459.900 |
03 ene 2024 | 56,71 | 57,22 | 56,27 | 56,64 | 56,13 | 375.600 |
02 ene 2024 | 55,87 | 57,74 | 55,87 | 56,99 | 56,48 | 485.400 |
29 dic 2023 | 56,23 | 56,51 | 55,85 | 55,87 | 55,37 | 385.700 |
28 dic 2023 | 56,10 | 56,71 | 56,10 | 56,35 | 55,85 | 344.700 |
27 dic 2023 | 56,49 | 56,66 | 56,00 | 56,25 | 55,75 | 341.500 |
26 dic 2023 | 56,15 | 56,40 | 55,90 | 56,18 | 55,68 | 225.900 |
22 dic 2023 | 56,49 | 56,72 | 55,93 | 56,15 | 55,65 | 266.900 |
21 dic 2023 | 55,92 | 56,17 | 55,41 | 56,05 | 55,55 | 348.300 |
20 dic 2023 | 55,73 | 56,08 | 55,37 | 55,44 | 54,94 | 396.400 |
19 dic 2023 | 56,22 | 56,55 | 55,95 | 56,17 | 55,67 | 317.400 |
18 dic 2023 | 56,07 | 56,44 | 55,70 | 55,98 | 55,48 | 439.400 |
15 dic 2023 | 56,22 | 56,56 | 55,01 | 55,27 | 54,77 | 1.203.100 |
14 dic 2023 | 57,16 | 57,80 | 56,14 | 56,29 | 55,79 | 561.100 |
13 dic 2023 | 53,69 | 56,66 | 53,56 | 56,58 | 56,07 | 824.700 |
12 dic 2023 | 54,49 | 54,49 | 53,67 | 53,77 | 53,29 | 320.800 |
11 dic 2023 | 54,49 | 54,77 | 54,30 | 54,50 | 54,01 | 320.400 |
08 dic 2023 | 54,97 | 55,33 | 54,32 | 54,49 | 54,00 | 384.400 |
07 dic 2023 | 53,63 | 55,04 | 53,35 | 55,03 | 54,54 | 581.700 |
06 dic 2023 | 54,87 | 55,32 | 54,33 | 54,39 | 53,90 | 483.300 |
05 dic 2023 | 55,77 | 56,16 | 54,43 | 54,61 | 54,12 | 541.900 |
04 dic 2023 | 55,70 | 56,37 | 55,70 | 56,13 | 55,63 | 312.000 |
01 dic 2023 | 55,03 | 55,96 | 54,75 | 55,92 | 55,42 | 499.700 |
30 nov 2023 | 55,23 | 55,61 | 54,91 | 55,16 | 54,67 | 597.100 |
29 nov 2023 | 54,82 | 55,50 | 54,67 | 55,17 | 54,68 | 456.500 |
28 nov 2023 | 55,21 | 55,32 | 54,31 | 54,60 | 54,11 | 418.500 |
27 nov 2023 | 55,20 | 55,49 | 54,78 | 55,38 | 54,88 | 505.600 |
24 nov 2023 | 55,55 | 55,74 | 55,34 | 55,47 | 54,97 | 93.000 |
22 nov 2023 | 55,31 | 55,78 | 55,15 | 55,34 | 54,84 | 283.900 |
21 nov 2023 | 55,12 | 55,40 | 54,72 | 55,05 | 54,56 | 413.300 |
20 nov 2023 | 54,96 | 55,15 | 54,11 | 55,13 | 54,64 | 331.600 |
17 nov 2023 | 55,24 | 55,35 | 54,96 | 55,14 | 54,65 | 284.000 |
16 nov 2023 | 55,29 | 55,44 | 54,58 | 54,96 | 54,47 | 255.600 |
15 nov 2023 | 54,91 | 55,66 | 54,85 | 55,44 | 54,94 | 462.700 |
14 nov 2023 | 54,00 | 55,01 | 53,60 | 54,90 | 54,41 | 470.500 |
13 nov 2023 | 53,81 | 53,86 | 52,86 | 53,28 | 52,80 | 362.400 |
10 nov 2023 | 53,87 | 54,08 | 53,55 | 53,98 | 53,50 | 263.900 |
09 nov 2023 | 54,48 | 54,75 | 53,60 | 53,76 | 53,28 | 274.800 |
09 nov 2023 | 0.51 Dividendo | |||||
08 nov 2023 | 54,65 | 54,75 | 54,36 | 54,58 | 53,59 | 301.000 |
07 nov 2023 | 55,07 | 55,10 | 54,46 | 54,63 | 53,63 | 252.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |