Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
08 dic 2023 | 51,11 | 51,92 | 50,81 | 51,41 | 51,26 | 666.900 |
07 dic 2023 | 51,00 | 51,48 | 50,86 | 51,15 | 51,00 | 581.100 |
06 dic 2023 | 51,36 | 52,24 | 50,91 | 50,94 | 50,79 | 576.200 |
05 dic 2023 | 51,43 | 51,63 | 50,58 | 50,84 | 50,69 | 615.700 |
04 dic 2023 | 51,07 | 52,12 | 50,89 | 51,92 | 51,77 | 605.100 |
01 dic 2023 | 49,65 | 51,74 | 49,45 | 51,52 | 51,37 | 785.200 |
30 nov 2023 | 49,97 | 50,14 | 49,14 | 49,50 | 49,35 | 697.300 |
29 nov 2023 | 49,51 | 50,18 | 49,37 | 49,57 | 49,42 | 544.500 |
28 nov 2023 | 49,60 | 49,86 | 48,66 | 48,84 | 48,69 | 454.300 |
27 nov 2023 | 49,44 | 49,97 | 49,36 | 49,83 | 49,68 | 363.200 |
24 nov 2023 | 49,48 | 50,33 | 49,48 | 49,94 | 49,79 | 211.300 |
22 nov 2023 | 48,81 | 49,88 | 48,19 | 49,55 | 49,40 | 740.500 |
21 nov 2023 | 49,76 | 49,91 | 48,91 | 49,04 | 48,89 | 867.000 |
20 nov 2023 | 50,94 | 51,12 | 50,03 | 50,08 | 49,93 | 862.500 |
17 nov 2023 | 50,60 | 51,54 | 50,19 | 51,38 | 51,23 | 502.100 |
16 nov 2023 | 51,09 | 51,56 | 49,84 | 49,98 | 49,83 | 802.700 |
15 nov 2023 | 51,35 | 52,05 | 50,95 | 51,25 | 51,10 | 908.700 |
14 nov 2023 | 51,01 | 51,80 | 50,71 | 51,36 | 51,21 | 1.086.700 |
13 nov 2023 | 48,86 | 49,30 | 48,49 | 48,86 | 48,71 | 647.900 |
10 nov 2023 | 47,93 | 49,34 | 47,54 | 49,20 | 49,05 | 775.500 |
09 nov 2023 | 48,43 | 48,52 | 47,30 | 47,54 | 47,40 | 905.600 |
08 nov 2023 | 48,32 | 48,79 | 47,46 | 47,66 | 47,52 | 628.700 |
08 nov 2023 | 0.17 Dividendo | |||||
07 nov 2023 | 47,12 | 48,52 | 46,94 | 48,26 | 47,95 | 668.600 |
06 nov 2023 | 50,00 | 50,10 | 47,65 | 47,94 | 47,63 | 1.095.100 |
03 nov 2023 | 50,29 | 51,24 | 50,16 | 50,27 | 49,94 | 1.002.900 |
02 nov 2023 | 48,30 | 49,22 | 47,83 | 49,04 | 48,72 | 1.261.600 |
01 nov 2023 | 45,54 | 46,91 | 44,93 | 46,85 | 46,55 | 971.900 |
31 oct 2023 | 45,37 | 46,09 | 44,38 | 45,80 | 45,50 | 1.310.000 |
30 oct 2023 | 44,56 | 46,36 | 44,22 | 45,81 | 45,51 | 1.947.500 |
27 oct 2023 | 45,88 | 46,48 | 43,70 | 43,81 | 43,53 | 1.866.200 |
26 oct 2023 | 47,21 | 48,00 | 46,61 | 46,88 | 46,58 | 1.270.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |