Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 58,86 | 59,23 | 58,51 | 59,17 | 59,17 | 1086 |
15 may 2024 | 58,92 | 59,09 | 58,48 | 58,76 | 58,76 | 345 |
14 may 2024 | 58,82 | 58,97 | 58,45 | 58,97 | 58,97 | 1227 |
13 may 2024 | 59,01 | 59,01 | 58,68 | 58,94 | 58,94 | 7 |
10 may 2024 | 58,89 | 59,12 | 58,62 | 58,62 | 58,62 | 1319 |
09 may 2024 | 58,58 | 58,58 | 58,47 | 58,47 | 58,47 | 14 |
08 may 2024 | 57,80 | 58,16 | 57,50 | 58,16 | 58,16 | 329 |
07 may 2024 | 58,50 | 58,50 | 58,12 | 58,12 | 58,12 | 849 |
06 may 2024 | 57,13 | 57,88 | 57,06 | 57,81 | 57,81 | 829 |
03 may 2024 | 56,82 | 57,46 | 56,82 | 57,46 | 57,46 | 346 |
03 may 2024 | 0.53 Dividendo | |||||
02 may 2024 | 57,85 | 58,08 | 57,39 | 57,39 | 56,86 | 1075 |
30 abr 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,31 | 61 |
29 abr 2024 | 58,51 | 58,96 | 58,33 | 58,59 | 58,05 | 324 |
26 abr 2024 | 57,30 | 58,25 | 57,30 | 58,25 | 57,71 | 510 |
25 abr 2024 | 58,34 | 58,50 | 57,15 | 57,45 | 56,92 | 2606 |
24 abr 2024 | 58,74 | 58,79 | 58,07 | 58,16 | 57,62 | 830 |
23 abr 2024 | 57,57 | 58,21 | 57,10 | 58,21 | 57,67 | 3287 |
22 abr 2024 | 55,57 | 56,21 | 55,57 | 56,21 | 55,69 | 791 |
19 abr 2024 | 54,36 | 55,72 | 54,10 | 55,48 | 54,97 | 1484 |
18 abr 2024 | 54,60 | 55,30 | 54,51 | 55,13 | 54,62 | 1680 |
17 abr 2024 | 53,36 | 54,71 | 53,36 | 54,64 | 54,14 | 1026 |
16 abr 2024 | 55,01 | 55,10 | 53,56 | 53,87 | 53,37 | 2081 |
15 abr 2024 | 56,12 | 56,69 | 55,53 | 55,64 | 55,13 | 5578 |
12 abr 2024 | 57,08 | 58,35 | 56,34 | 57,15 | 56,62 | 5186 |
11 abr 2024 | 55,93 | 56,26 | 55,62 | 56,07 | 55,55 | 2299 |
10 abr 2024 | 56,73 | 56,98 | 56,06 | 56,52 | 56,00 | 676 |
09 abr 2024 | 56,95 | 57,11 | 56,30 | 56,39 | 55,87 | 1425 |
08 abr 2024 | 57,14 | 57,24 | 56,83 | 57,14 | 56,61 | 496 |
05 abr 2024 | 56,14 | 56,64 | 56,06 | 56,64 | 56,12 | 360 |
04 abr 2024 | 57,17 | 57,23 | 56,87 | 57,23 | 56,70 | 493 |
03 abr 2024 | 58,32 | 58,59 | 57,06 | 57,37 | 56,84 | 1411 |
02 abr 2024 | 59,15 | 59,48 | 58,72 | 58,83 | 58,29 | 1712 |
28 mar 2024 | 58,00 | 58,60 | 58,00 | 58,35 | 57,81 | 390 |
27 mar 2024 | 56,95 | 57,65 | 56,95 | 57,25 | 56,72 | 747 |
26 mar 2024 | 57,00 | 57,10 | 57,00 | 57,05 | 56,52 | 1017 |
25 mar 2024 | 56,05 | 56,60 | 55,95 | 56,10 | 55,58 | 1654 |
22 mar 2024 | 56,40 | 56,40 | 56,10 | 56,15 | 55,63 | 354 |
21 mar 2024 | 55,25 | 56,15 | 55,00 | 56,10 | 55,58 | 1032 |
20 mar 2024 | 53,90 | 54,75 | 53,90 | 54,75 | 54,24 | 40 |
19 mar 2024 | 53,75 | 54,50 | 53,65 | 54,30 | 53,80 | 216 |
18 mar 2024 | 52,60 | 53,60 | 52,60 | 53,60 | 53,10 | 1309 |
15 mar 2024 | 52,55 | 52,95 | 52,15 | 52,85 | 52,36 | 307 |
14 mar 2024 | 53,55 | 54,00 | 52,60 | 52,70 | 52,21 | 4150 |
13 mar 2024 | 52,70 | 53,30 | 52,70 | 53,00 | 52,51 | 402 |
12 mar 2024 | 52,50 | 52,95 | 52,40 | 52,55 | 52,06 | 1348 |
11 mar 2024 | 52,55 | 52,55 | 52,20 | 52,35 | 51,87 | 177 |
08 mar 2024 | 52,85 | 53,55 | 52,50 | 52,50 | 52,02 | 926 |
07 mar 2024 | 52,40 | 53,20 | 51,90 | 52,70 | 52,21 | 1114 |
06 mar 2024 | 51,75 | 52,60 | 51,75 | 52,60 | 52,11 | 670 |
05 mar 2024 | 51,50 | 51,50 | 51,35 | 51,35 | 50,88 | 988 |
04 mar 2024 | 50,90 | 51,90 | 50,90 | 51,90 | 51,42 | 64 |
01 mar 2024 | 51,25 | 51,65 | 51,00 | 51,45 | 50,97 | 480 |
29 feb 2024 | 50,65 | 51,10 | 50,65 | 50,75 | 50,28 | 62 |
28 feb 2024 | 51,15 | 51,50 | 51,15 | 51,50 | 51,02 | 84 |
27 feb 2024 | 51,05 | 51,45 | 50,95 | 51,35 | 50,88 | 985 |
26 feb 2024 | 51,60 | 52,00 | 51,35 | 51,60 | 51,12 | 925 |
23 feb 2024 | 51,40 | 51,75 | 51,40 | 51,70 | 51,22 | 2449 |
22 feb 2024 | 51,15 | 52,15 | 51,00 | 52,15 | 51,67 | 478 |
21 feb 2024 | 51,10 | 51,25 | 50,85 | 50,90 | 50,43 | 709 |
20 feb 2024 | 50,55 | 50,80 | 50,50 | 50,70 | 50,23 | 1042 |
19 feb 2024 | 50,55 | 51,65 | 50,45 | 50,45 | 49,98 | 707 |
16 feb 2024 | 51,20 | 51,40 | 50,95 | 51,10 | 50,63 | 9501 |
15 feb 2024 | 50,50 | 51,00 | 50,40 | 51,00 | 50,53 | 542 |
14 feb 2024 | 49,32 | 50,35 | 49,32 | 50,25 | 49,79 | 1918 |
13 feb 2024 | 50,10 | 50,15 | 48,76 | 49,06 | 48,61 | 136 |
12 feb 2024 | 49,96 | 50,25 | 49,32 | 50,25 | 49,79 | 2678 |
09 feb 2024 | 50,65 | 50,65 | 49,80 | 49,80 | 49,34 | 258 |
08 feb 2024 | 50,35 | 50,65 | 50,00 | 50,00 | 49,54 | 989 |
07 feb 2024 | 50,35 | 50,50 | 50,20 | 50,40 | 49,93 | 302 |
06 feb 2024 | 50,55 | 51,15 | 50,40 | 50,75 | 50,28 | 444 |
05 feb 2024 | 51,40 | 51,55 | 50,45 | 50,85 | 50,38 | 1213 |
02 feb 2024 | 51,25 | 51,65 | 51,00 | 51,65 | 51,17 | 1380 |
02 feb 2024 | 0.53 Dividendo | |||||
01 feb 2024 | 53,80 | 53,80 | 51,65 | 52,10 | 51,09 | 666 |
31 ene 2024 | 52,60 | 52,95 | 52,40 | 52,80 | 51,78 | 2678 |
30 ene 2024 | 50,35 | 51,80 | 50,20 | 51,80 | 50,80 | 3734 |
29 ene 2024 | 49,76 | 49,90 | 49,28 | 49,78 | 48,82 | 604 |
26 ene 2024 | 49,50 | 49,68 | 49,30 | 49,52 | 48,56 | 1000 |
25 ene 2024 | 48,72 | 49,16 | 48,72 | 49,16 | 48,21 | 1 |
24 ene 2024 | 48,94 | 49,18 | 48,94 | 49,14 | 48,19 | 1200 |
23 ene 2024 | 48,66 | 48,92 | 48,58 | 48,78 | 47,84 | 801 |
22 ene 2024 | 46,90 | 48,46 | 46,90 | 48,32 | 47,39 | 1243 |
19 ene 2024 | 46,94 | 47,16 | 46,94 | 46,94 | 46,03 | 582 |
18 ene 2024 | 47,20 | 47,34 | 46,56 | 46,66 | 45,76 | 1442 |
17 ene 2024 | 47,52 | 47,54 | 47,20 | 47,52 | 46,60 | 945 |
16 ene 2024 | 47,86 | 47,92 | 47,10 | 47,64 | 46,72 | 2988 |
15 ene 2024 | 47,60 | 48,08 | 47,44 | 47,44 | 46,52 | 1115 |
12 ene 2024 | 47,10 | 49,04 | 46,64 | 47,10 | 46,19 | 5717 |
11 ene 2024 | 47,94 | 48,04 | 47,12 | 47,30 | 46,39 | 1633 |
10 ene 2024 | 48,58 | 48,84 | 48,26 | 48,38 | 47,45 | 7083 |
09 ene 2024 | 49,34 | 49,50 | 49,08 | 49,12 | 48,17 | 944 |
08 ene 2024 | 48,92 | 49,36 | 48,46 | 48,72 | 47,78 | 1187 |
05 ene 2024 | 49,24 | 49,72 | 49,02 | 49,72 | 48,76 | 227 |
04 ene 2024 | 49,16 | 49,90 | 49,16 | 49,90 | 48,94 | 1026 |
03 ene 2024 | 48,94 | 48,94 | 48,60 | 48,88 | 47,94 | 3609 |
02 ene 2024 | 46,62 | 47,78 | 46,62 | 47,78 | 46,86 | 516 |
29 dic 2023 | 46,48 | 46,56 | 46,40 | 46,54 | 45,64 | 115 |
28 dic 2023 | 46,46 | 46,62 | 46,18 | 46,56 | 45,66 | 4396 |
27 dic 2023 | 46,38 | 46,38 | 46,08 | 46,26 | 45,37 | 366 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |