Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 58,89 | 58,99 | 58,47 | 58,96 | 58,96 | 905.374 |
02 may 2024 | 58,29 | 58,38 | 57,68 | 58,28 | 58,28 | 935.500 |
01 may 2024 | 58,09 | 58,74 | 57,79 | 57,79 | 57,79 | 1.816.400 |
30 abr 2024 | 59,14 | 59,26 | 58,31 | 58,33 | 58,33 | 791.000 |
29 abr 2024 | 59,36 | 59,45 | 59,03 | 59,37 | 59,37 | 754.900 |
26 abr 2024 | 58,96 | 59,52 | 58,86 | 59,38 | 59,38 | 1.397.800 |
25 abr 2024 | 58,16 | 58,71 | 58,03 | 58,55 | 58,55 | 1.429.600 |
24 abr 2024 | 58,80 | 58,85 | 58,33 | 58,57 | 58,57 | 794.400 |
23 abr 2024 | 58,20 | 58,69 | 58,12 | 58,64 | 58,64 | 839.900 |
22 abr 2024 | 57,63 | 58,24 | 57,41 | 57,92 | 57,92 | 691.600 |
19 abr 2024 | 58,00 | 58,12 | 57,17 | 57,33 | 57,33 | 1.130.500 |
18 abr 2024 | 58,39 | 58,50 | 57,89 | 58,00 | 58,00 | 1.109.900 |
17 abr 2024 | 58,96 | 58,99 | 58,06 | 58,19 | 58,19 | 935.700 |
16 abr 2024 | 58,82 | 59,03 | 58,55 | 58,75 | 58,75 | 1.686.400 |
15 abr 2024 | 60,04 | 60,04 | 58,64 | 58,74 | 58,74 | 1.120.100 |
12 abr 2024 | 59,87 | 60,03 | 59,23 | 59,45 | 59,45 | 730.900 |
11 abr 2024 | 59,86 | 60,36 | 59,47 | 60,25 | 60,25 | 902.000 |
10 abr 2024 | 59,52 | 59,84 | 59,39 | 59,65 | 59,65 | 1.061.000 |
09 abr 2024 | 60,12 | 60,15 | 59,33 | 60,01 | 60,01 | 861.300 |
08 abr 2024 | 59,97 | 60,02 | 59,76 | 59,90 | 59,90 | 443.800 |
05 abr 2024 | 59,42 | 60,21 | 59,41 | 59,93 | 59,93 | 1.206.600 |
04 abr 2024 | 60,50 | 60,54 | 59,20 | 59,24 | 59,24 | 756.100 |
03 abr 2024 | 59,95 | 60,34 | 59,89 | 60,10 | 60,10 | 1.093.600 |
02 abr 2024 | 59,98 | 60,10 | 59,72 | 60,06 | 60,06 | 895.400 |
01 abr 2024 | 60,42 | 60,60 | 60,21 | 60,39 | 60,39 | 558.300 |
28 mar 2024 | 60,34 | 60,53 | 60,30 | 60,42 | 60,42 | 620.900 |
27 mar 2024 | 60,33 | 60,33 | 59,95 | 60,30 | 60,30 | 840.900 |
26 mar 2024 | 60,45 | 60,45 | 60,02 | 60,02 | 60,02 | 1.237.700 |
25 mar 2024 | 60,24 | 60,39 | 60,19 | 60,26 | 60,26 | 523.300 |
22 mar 2024 | 60,49 | 60,59 | 60,36 | 60,41 | 60,41 | 715.600 |
21 mar 2024 | 60,54 | 60,77 | 60,38 | 60,48 | 60,48 | 891.100 |
20 mar 2024 | 59,62 | 60,12 | 59,52 | 60,12 | 60,12 | 1.062.200 |
19 mar 2024 | 59,13 | 59,65 | 59,03 | 59,65 | 59,65 | 969.900 |
18 mar 2024 | 59,48 | 59,72 | 59,24 | 59,29 | 59,29 | 719.200 |
18 mar 2024 | 0.205 Dividendo | |||||
15 mar 2024 | 59,26 | 59,44 | 59,05 | 59,16 | 58,96 | 1.121.100 |
14 mar 2024 | 59,98 | 60,02 | 59,44 | 59,81 | 59,60 | 747.500 |
13 mar 2024 | 59,87 | 59,97 | 59,66 | 59,84 | 59,63 | 714.700 |
12 mar 2024 | 59,44 | 59,93 | 59,14 | 59,91 | 59,70 | 850.700 |
11 mar 2024 | 59,01 | 59,24 | 58,80 | 59,21 | 59,00 | 718.000 |
08 mar 2024 | 59,88 | 60,05 | 59,10 | 59,16 | 58,96 | 1.108.700 |
07 mar 2024 | 59,48 | 59,91 | 59,45 | 59,84 | 59,63 | 724.300 |
06 mar 2024 | 59,11 | 59,36 | 58,87 | 59,05 | 58,85 | 732.600 |
05 mar 2024 | 59,04 | 59,04 | 58,33 | 58,63 | 58,43 | 762.600 |
04 mar 2024 | 59,22 | 59,41 | 59,14 | 59,18 | 58,97 | 1.063.200 |
01 mar 2024 | 58,61 | 59,30 | 58,61 | 59,22 | 59,01 | 868.300 |
29 feb 2024 | 58,58 | 58,60 | 58,18 | 58,45 | 58,25 | 789.400 |
28 feb 2024 | 58,21 | 58,36 | 58,13 | 58,31 | 58,11 | 816.300 |
27 feb 2024 | 58,48 | 58,48 | 58,14 | 58,36 | 58,16 | 938.100 |
26 feb 2024 | 58,58 | 58,62 | 58,37 | 58,40 | 58,20 | 920.900 |
23 feb 2024 | 58,65 | 58,80 | 58,38 | 58,50 | 58,30 | 906.400 |
22 feb 2024 | 57,86 | 58,53 | 57,85 | 58,46 | 58,26 | 1.500.600 |
21 feb 2024 | 56,67 | 57,05 | 56,57 | 57,05 | 56,85 | 1.623.700 |
20 feb 2024 | 56,91 | 57,04 | 56,57 | 56,84 | 56,64 | 1.106.500 |
16 feb 2024 | 57,75 | 57,75 | 57,21 | 57,26 | 57,06 | 810.200 |
15 feb 2024 | 57,44 | 57,72 | 57,37 | 57,66 | 57,46 | 667.400 |
14 feb 2024 | 57,30 | 57,41 | 56,89 | 57,39 | 57,19 | 1.020.500 |
13 feb 2024 | 56,95 | 57,20 | 56,60 | 57,02 | 56,82 | 1.315.400 |
12 feb 2024 | 57,64 | 57,85 | 57,48 | 57,60 | 57,40 | 881.400 |
09 feb 2024 | 57,27 | 57,65 | 57,24 | 57,58 | 57,38 | 1.120.400 |
08 feb 2024 | 57,30 | 57,35 | 57,20 | 57,28 | 57,08 | 732.700 |
07 feb 2024 | 57,03 | 57,24 | 56,91 | 57,21 | 57,01 | 1.555.600 |
06 feb 2024 | 56,76 | 56,81 | 56,53 | 56,74 | 56,54 | 1.013.700 |
05 feb 2024 | 56,67 | 56,78 | 56,32 | 56,64 | 56,44 | 1.927.400 |
02 feb 2024 | 56,15 | 56,75 | 56,06 | 56,57 | 56,37 | 2.944.000 |
01 feb 2024 | 55,83 | 56,25 | 55,73 | 56,25 | 56,06 | 4.438.200 |
31 ene 2024 | 56,29 | 56,40 | 55,67 | 55,68 | 55,49 | 1.232.800 |
30 ene 2024 | 56,41 | 56,62 | 56,36 | 56,59 | 56,39 | 1.329.700 |
29 ene 2024 | 56,03 | 56,47 | 56,00 | 56,47 | 56,27 | 1.263.300 |
26 ene 2024 | 56,03 | 56,22 | 55,89 | 56,03 | 55,84 | 703.300 |
25 ene 2024 | 56,17 | 56,29 | 55,93 | 56,21 | 56,02 | 854.700 |
24 ene 2024 | 56,02 | 56,21 | 55,80 | 55,84 | 55,65 | 1.029.500 |
23 ene 2024 | 55,65 | 55,76 | 55,51 | 55,76 | 55,57 | 1.041.200 |
22 ene 2024 | 55,58 | 55,69 | 55,52 | 55,61 | 55,42 | 952.800 |
19 ene 2024 | 54,79 | 55,46 | 54,70 | 55,46 | 55,27 | 918.700 |
18 ene 2024 | 54,27 | 54,66 | 54,14 | 54,63 | 54,44 | 706.400 |
17 ene 2024 | 53,90 | 54,11 | 53,81 | 54,08 | 53,89 | 678.800 |
16 ene 2024 | 54,37 | 54,54 | 54,12 | 54,35 | 54,16 | 760.800 |
12 ene 2024 | 54,58 | 54,64 | 54,31 | 54,50 | 54,31 | 604.300 |
11 ene 2024 | 54,39 | 54,49 | 53,86 | 54,36 | 54,17 | 1.010.600 |
10 ene 2024 | 53,99 | 54,30 | 53,92 | 54,23 | 54,04 | 763.800 |
09 ene 2024 | 53,72 | 54,05 | 53,66 | 53,96 | 53,77 | 800.800 |
08 ene 2024 | 53,24 | 53,96 | 53,23 | 53,95 | 53,76 | 3.197.300 |
05 ene 2024 | 53,26 | 53,49 | 53,04 | 53,21 | 53,03 | 766.700 |
04 ene 2024 | 53,28 | 53,56 | 53,15 | 53,17 | 52,99 | 724.600 |
03 ene 2024 | 53,47 | 53,57 | 53,29 | 53,35 | 53,17 | 1.360.700 |
02 ene 2024 | 53,74 | 53,85 | 53,49 | 53,70 | 53,51 | 750.800 |
29 dic 2023 | 54,12 | 54,23 | 53,85 | 54,08 | 53,89 | 723.100 |
28 dic 2023 | 54,22 | 54,27 | 54,12 | 54,15 | 53,96 | 735.700 |
27 dic 2023 | 54,22 | 54,25 | 54,04 | 54,21 | 54,02 | 984.700 |
26 dic 2023 | 54,08 | 54,33 | 54,05 | 54,22 | 54,03 | 502.900 |
22 dic 2023 | 54,00 | 54,18 | 53,76 | 53,99 | 53,80 | 570.600 |
21 dic 2023 | 53,82 | 53,94 | 53,52 | 53,94 | 53,75 | 863.400 |
20 dic 2023 | 54,16 | 54,33 | 53,41 | 53,44 | 53,25 | 950.300 |
19 dic 2023 | 53,97 | 54,22 | 53,93 | 54,22 | 54,03 | 516.200 |
18 dic 2023 | 53,75 | 54,02 | 53,74 | 53,94 | 53,75 | 574.600 |
18 dic 2023 | 0.197 Dividendo | |||||
15 dic 2023 | 53,59 | 53,85 | 53,56 | 53,69 | 53,31 | 668.000 |
14 dic 2023 | 53,85 | 53,90 | 53,50 | 53,79 | 53,41 | 972.000 |
13 dic 2023 | 53,12 | 53,72 | 53,10 | 53,70 | 53,32 | 707.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |