Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 56,00 | 57,46 | 55,25 | 57,46 | 57,46 | 776.150 |
01 may 2024 | 56,40 | 56,67 | 55,07 | 55,78 | 55,78 | 1.035.800 |
30 abr 2024 | 58,26 | 58,27 | 55,53 | 56,05 | 56,05 | 1.183.400 |
29 abr 2024 | 60,70 | 60,70 | 57,93 | 58,95 | 58,95 | 1.222.800 |
26 abr 2024 | 61,44 | 62,28 | 56,33 | 59,59 | 59,59 | 2.147.300 |
25 abr 2024 | 59,66 | 60,27 | 57,80 | 59,90 | 59,90 | 1.956.700 |
24 abr 2024 | 60,84 | 61,27 | 59,56 | 60,64 | 60,64 | 1.124.600 |
23 abr 2024 | 61,09 | 62,51 | 60,97 | 61,00 | 61,00 | 741.800 |
22 abr 2024 | 60,50 | 61,46 | 59,80 | 60,73 | 60,73 | 617.000 |
19 abr 2024 | 59,57 | 60,46 | 59,06 | 60,25 | 60,25 | 906.200 |
18 abr 2024 | 61,10 | 61,88 | 59,66 | 59,77 | 59,77 | 864.100 |
17 abr 2024 | 62,47 | 62,57 | 60,40 | 60,71 | 60,71 | 896.700 |
16 abr 2024 | 61,79 | 62,68 | 61,13 | 62,07 | 62,07 | 532.000 |
15 abr 2024 | 64,10 | 64,94 | 62,16 | 62,46 | 62,46 | 915.700 |
12 abr 2024 | 63,55 | 64,30 | 63,04 | 63,37 | 63,37 | 819.300 |
11 abr 2024 | 64,40 | 64,57 | 63,39 | 64,31 | 64,31 | 800.300 |
10 abr 2024 | 63,51 | 65,01 | 62,86 | 64,49 | 64,49 | 938.400 |
09 abr 2024 | 65,26 | 65,53 | 64,27 | 65,42 | 65,42 | 545.100 |
08 abr 2024 | 65,49 | 65,57 | 64,61 | 65,00 | 65,00 | 512.800 |
05 abr 2024 | 64,63 | 65,89 | 64,51 | 65,10 | 65,10 | 550.000 |
04 abr 2024 | 65,00 | 65,42 | 63,95 | 64,46 | 64,46 | 697.700 |
03 abr 2024 | 63,60 | 65,00 | 63,60 | 64,99 | 64,99 | 625.700 |
02 abr 2024 | 62,72 | 63,18 | 62,06 | 63,12 | 63,12 | 609.200 |
01 abr 2024 | 64,36 | 64,39 | 62,83 | 63,10 | 63,10 | 440.000 |
28 mar 2024 | 64,44 | 64,98 | 63,81 | 64,40 | 64,40 | 631.600 |
27 mar 2024 | 63,00 | 64,57 | 62,89 | 64,52 | 64,52 | 638.600 |
26 mar 2024 | 62,42 | 62,78 | 61,57 | 62,65 | 62,65 | 653.000 |
25 mar 2024 | 61,50 | 62,02 | 61,49 | 61,92 | 61,92 | 282.000 |
22 mar 2024 | 61,63 | 62,60 | 61,29 | 61,62 | 61,62 | 520.200 |
21 mar 2024 | 60,37 | 62,21 | 60,24 | 61,79 | 61,79 | 575.100 |
20 mar 2024 | 59,39 | 60,47 | 58,71 | 59,92 | 59,92 | 518.900 |
19 mar 2024 | 58,12 | 59,67 | 57,58 | 59,66 | 59,66 | 557.400 |
18 mar 2024 | 58,68 | 59,35 | 58,58 | 58,84 | 58,84 | 670.900 |
15 mar 2024 | 58,09 | 59,81 | 58,09 | 59,07 | 59,07 | 1.435.600 |
14 mar 2024 | 58,81 | 58,91 | 57,52 | 58,35 | 58,35 | 589.700 |
13 mar 2024 | 57,67 | 58,79 | 57,41 | 57,91 | 57,91 | 411.900 |
12 mar 2024 | 58,62 | 58,72 | 57,39 | 58,02 | 58,02 | 494.300 |
11 mar 2024 | 58,26 | 58,79 | 57,59 | 58,44 | 58,44 | 675.700 |
08 mar 2024 | 59,81 | 61,25 | 58,54 | 58,57 | 58,57 | 645.900 |
07 mar 2024 | 57,65 | 59,10 | 57,65 | 59,06 | 59,06 | 752.800 |
07 mar 2024 | 0.17 Dividendo | |||||
06 mar 2024 | 56,80 | 57,96 | 56,39 | 57,23 | 57,06 | 604.300 |
05 mar 2024 | 56,43 | 56,63 | 54,95 | 56,31 | 56,14 | 880.200 |
04 mar 2024 | 57,00 | 58,10 | 57,00 | 57,15 | 56,98 | 504.100 |
01 mar 2024 | 57,62 | 57,93 | 56,38 | 56,69 | 56,52 | 445.200 |
29 feb 2024 | 57,10 | 57,83 | 56,81 | 57,35 | 57,18 | 677.300 |
28 feb 2024 | 55,36 | 56,92 | 55,36 | 56,64 | 56,47 | 618.700 |
27 feb 2024 | 54,73 | 55,61 | 54,64 | 55,59 | 55,42 | 676.200 |
26 feb 2024 | 53,76 | 54,59 | 53,31 | 54,15 | 53,99 | 452.600 |
23 feb 2024 | 53,36 | 54,15 | 52,93 | 53,88 | 53,72 | 799.100 |
22 feb 2024 | 55,44 | 55,68 | 52,83 | 53,10 | 52,94 | 955.800 |
21 feb 2024 | 54,66 | 55,49 | 54,31 | 55,27 | 55,11 | 625.800 |
20 feb 2024 | 54,18 | 55,15 | 53,84 | 54,66 | 54,50 | 665.000 |
16 feb 2024 | 56,11 | 56,83 | 55,27 | 55,31 | 55,15 | 439.100 |
15 feb 2024 | 55,93 | 56,98 | 55,63 | 56,87 | 56,70 | 720.200 |
14 feb 2024 | 55,93 | 56,64 | 55,32 | 56,30 | 56,13 | 681.700 |
13 feb 2024 | 56,06 | 56,26 | 54,67 | 55,11 | 54,95 | 1.286.400 |
12 feb 2024 | 59,09 | 60,18 | 58,92 | 59,20 | 59,02 | 1.204.200 |
09 feb 2024 | 60,50 | 62,43 | 56,12 | 58,85 | 58,68 | 2.086.300 |
08 feb 2024 | 64,06 | 64,96 | 63,67 | 64,35 | 64,16 | 909.400 |
07 feb 2024 | 63,58 | 64,67 | 62,87 | 64,03 | 63,84 | 701.900 |
06 feb 2024 | 63,02 | 64,18 | 62,86 | 63,25 | 63,06 | 918.900 |
05 feb 2024 | 63,05 | 63,46 | 61,95 | 62,95 | 62,76 | 572.200 |
02 feb 2024 | 61,91 | 63,76 | 61,83 | 63,36 | 63,17 | 560.000 |
01 feb 2024 | 62,29 | 62,89 | 61,26 | 62,66 | 62,47 | 431.000 |
31 ene 2024 | 62,78 | 63,55 | 61,37 | 61,43 | 61,25 | 626.900 |
30 ene 2024 | 62,52 | 64,13 | 62,29 | 62,92 | 62,73 | 805.700 |
29 ene 2024 | 61,21 | 63,23 | 60,92 | 63,07 | 62,88 | 792.700 |
26 ene 2024 | 62,50 | 63,26 | 61,44 | 61,50 | 61,32 | 663.700 |
25 ene 2024 | 58,81 | 62,83 | 58,81 | 62,18 | 62,00 | 1.118.600 |
24 ene 2024 | 58,89 | 58,92 | 57,41 | 57,68 | 57,51 | 379.200 |
23 ene 2024 | 58,71 | 58,71 | 57,51 | 57,98 | 57,81 | 562.100 |
22 ene 2024 | 57,30 | 58,84 | 57,23 | 57,94 | 57,77 | 641.600 |
19 ene 2024 | 56,29 | 56,74 | 55,31 | 56,72 | 56,55 | 684.000 |
18 ene 2024 | 56,27 | 57,00 | 55,87 | 56,62 | 56,45 | 604.600 |
17 ene 2024 | 55,20 | 56,23 | 55,20 | 55,58 | 55,41 | 506.600 |
16 ene 2024 | 56,47 | 56,89 | 55,97 | 56,81 | 56,64 | 583.700 |
12 ene 2024 | 57,41 | 57,71 | 56,53 | 57,18 | 57,01 | 794.400 |
11 ene 2024 | 55,91 | 56,92 | 55,09 | 56,85 | 56,68 | 653.700 |
10 ene 2024 | 56,77 | 56,77 | 55,05 | 56,03 | 55,86 | 764.200 |
09 ene 2024 | 56,14 | 56,90 | 55,39 | 56,82 | 56,65 | 651.700 |
08 ene 2024 | 56,45 | 57,25 | 55,78 | 57,22 | 57,05 | 693.000 |
05 ene 2024 | 56,54 | 58,04 | 56,53 | 57,40 | 57,23 | 619.900 |
04 ene 2024 | 56,11 | 57,50 | 55,56 | 57,06 | 56,89 | 1.218.400 |
03 ene 2024 | 56,57 | 56,98 | 55,65 | 55,70 | 55,53 | 741.800 |
02 ene 2024 | 57,10 | 58,46 | 56,83 | 57,86 | 57,69 | 653.900 |
29 dic 2023 | 58,38 | 58,72 | 57,15 | 57,46 | 57,29 | 560.500 |
28 dic 2023 | 58,13 | 59,20 | 58,13 | 58,60 | 58,43 | 432.700 |
27 dic 2023 | 58,85 | 59,14 | 58,42 | 58,53 | 58,36 | 433.400 |
26 dic 2023 | 58,03 | 59,32 | 57,78 | 58,95 | 58,77 | 435.800 |
22 dic 2023 | 57,91 | 58,46 | 57,51 | 57,86 | 57,69 | 408.000 |
21 dic 2023 | 58,14 | 58,14 | 56,83 | 57,88 | 57,71 | 618.500 |
20 dic 2023 | 57,59 | 59,13 | 57,29 | 57,38 | 57,21 | 981.100 |
19 dic 2023 | 57,81 | 59,31 | 57,81 | 59,16 | 58,98 | 953.800 |
18 dic 2023 | 58,49 | 58,53 | 56,67 | 57,33 | 57,16 | 864.100 |
15 dic 2023 | 58,18 | 59,84 | 57,91 | 58,03 | 57,86 | 1.925.900 |
14 dic 2023 | 54,94 | 58,56 | 54,94 | 58,39 | 58,22 | 1.607.700 |
13 dic 2023 | 51,10 | 52,88 | 50,30 | 52,73 | 52,57 | 1.006.100 |
12 dic 2023 | 51,10 | 51,34 | 50,63 | 51,10 | 50,95 | 883.100 |
11 dic 2023 | 51,34 | 51,84 | 50,95 | 51,21 | 51,06 | 718.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |