Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 58,37 | 58,47 | 58,31 | 58,44 | 58,44 | 1.373.100 |
03 jul 2024 | 58,01 | 58,22 | 57,99 | 58,18 | 58,18 | 1.090.600 |
02 jul 2024 | 57,88 | 57,98 | 57,88 | 57,93 | 57,93 | 1.726.300 |
01 jul 2024 | 57,83 | 57,95 | 57,74 | 57,80 | 57,80 | 2.708.500 |
01 jul 2024 | 0.177 Dividendo | |||||
28 jun 2024 | 58,48 | 58,50 | 58,22 | 58,23 | 58,05 | 1.339.400 |
27 jun 2024 | 58,35 | 58,41 | 58,34 | 58,36 | 58,18 | 1.098.000 |
26 jun 2024 | 58,29 | 58,32 | 58,24 | 58,27 | 58,09 | 1.334.500 |
25 jun 2024 | 58,43 | 58,50 | 58,41 | 58,48 | 58,30 | 1.857.900 |
24 jun 2024 | 58,44 | 58,47 | 58,38 | 58,47 | 58,29 | 1.268.100 |
21 jun 2024 | 58,51 | 58,56 | 58,38 | 58,45 | 58,27 | 3.157.600 |
20 jun 2024 | 58,33 | 58,44 | 58,31 | 58,43 | 58,25 | 2.095.900 |
18 jun 2024 | 58,42 | 58,58 | 58,40 | 58,52 | 58,34 | 2.183.100 |
17 jun 2024 | 58,34 | 58,36 | 58,29 | 58,33 | 58,15 | 1.341.500 |
14 jun 2024 | 58,51 | 58,57 | 58,48 | 58,53 | 58,35 | 2.202.200 |
13 jun 2024 | 58,38 | 58,53 | 58,34 | 58,46 | 58,28 | 2.785.500 |
12 jun 2024 | 58,36 | 58,45 | 58,18 | 58,19 | 58,01 | 2.500.200 |
11 jun 2024 | 57,83 | 57,97 | 57,80 | 57,96 | 57,78 | 2.287.800 |
10 jun 2024 | 57,77 | 57,79 | 57,72 | 57,77 | 57,59 | 2.399.100 |
07 jun 2024 | 57,92 | 57,92 | 57,81 | 57,82 | 57,64 | 2.089.600 |
06 jun 2024 | 58,19 | 58,28 | 58,18 | 58,24 | 58,06 | 2.235.400 |
05 jun 2024 | 58,14 | 58,25 | 58,03 | 58,24 | 58,06 | 2.026.100 |
04 jun 2024 | 58,01 | 58,15 | 58,00 | 58,10 | 57,92 | 2.724.600 |
03 jun 2024 | 57,68 | 57,90 | 57,68 | 57,88 | 57,70 | 3.783.000 |
03 jun 2024 | 0.179 Dividendo | |||||
31 may 2024 | 57,73 | 57,83 | 57,72 | 57,83 | 57,48 | 2.508.600 |
30 may 2024 | 57,55 | 57,63 | 57,54 | 57,62 | 57,27 | 2.565.700 |
29 may 2024 | 57,51 | 57,52 | 57,35 | 57,43 | 57,08 | 2.737.300 |
28 may 2024 | 57,83 | 57,85 | 57,58 | 57,59 | 57,24 | 2.371.500 |
24 may 2024 | 57,70 | 57,78 | 57,69 | 57,78 | 57,43 | 3.065.200 |
23 may 2024 | 57,91 | 57,91 | 57,68 | 57,75 | 57,40 | 2.898.100 |
22 may 2024 | 57,86 | 57,94 | 57,86 | 57,89 | 57,54 | 2.575.900 |
21 may 2024 | 57,98 | 58,00 | 57,94 | 57,97 | 57,61 | 2.289.100 |
20 may 2024 | 57,87 | 57,90 | 57,85 | 57,87 | 57,52 | 2.393.300 |
17 may 2024 | 57,99 | 58,02 | 57,92 | 57,93 | 57,58 | 2.574.900 |
16 may 2024 | 58,13 | 58,13 | 58,02 | 58,04 | 57,68 | 2.391.400 |
15 may 2024 | 58,07 | 58,16 | 58,01 | 58,13 | 57,77 | 2.951.100 |
14 may 2024 | 57,78 | 57,84 | 57,75 | 57,83 | 57,48 | 2.644.200 |
13 may 2024 | 57,76 | 57,76 | 57,69 | 57,69 | 57,34 | 2.247.200 |
10 may 2024 | 57,71 | 57,72 | 57,64 | 57,66 | 57,31 | 3.871.000 |
09 may 2024 | 57,68 | 57,82 | 57,66 | 57,79 | 57,44 | 1.942.300 |
08 may 2024 | 57,69 | 57,72 | 57,65 | 57,67 | 57,32 | 2.196.000 |
07 may 2024 | 57,79 | 57,85 | 57,72 | 57,75 | 57,40 | 2.076.800 |
06 may 2024 | 57,67 | 57,72 | 57,63 | 57,69 | 57,34 | 1.850.900 |
03 may 2024 | 57,72 | 57,75 | 57,56 | 57,66 | 57,31 | 1.563.900 |
02 may 2024 | 57,21 | 57,44 | 57,19 | 57,41 | 57,06 | 1.678.300 |
01 may 2024 | 57,12 | 57,34 | 57,03 | 57,18 | 56,83 | 2.118.700 |
01 may 2024 | 0.174 Dividendo | |||||
30 abr 2024 | 57,22 | 57,27 | 57,15 | 57,19 | 56,67 | 1.512.600 |
29 abr 2024 | 57,32 | 57,39 | 57,28 | 57,37 | 56,85 | 1.817.300 |
26 abr 2024 | 57,22 | 57,29 | 57,20 | 57,22 | 56,70 | 1.286.500 |
25 abr 2024 | 57,05 | 57,17 | 57,04 | 57,14 | 56,62 | 1.698.200 |
24 abr 2024 | 57,30 | 57,31 | 57,21 | 57,30 | 56,78 | 1.241.400 |
23 abr 2024 | 57,25 | 57,47 | 57,22 | 57,39 | 56,86 | 1.402.600 |
22 abr 2024 | 57,23 | 57,34 | 57,23 | 57,30 | 56,78 | 1.280.500 |
19 abr 2024 | 57,33 | 57,33 | 57,24 | 57,28 | 56,76 | 1.644.100 |
18 abr 2024 | 57,34 | 57,35 | 57,19 | 57,24 | 56,72 | 1.716.700 |
17 abr 2024 | 57,28 | 57,42 | 57,23 | 57,39 | 56,86 | 1.637.400 |
16 abr 2024 | 57,15 | 57,23 | 57,06 | 57,16 | 56,64 | 2.242.700 |
15 abr 2024 | 57,25 | 57,31 | 57,12 | 57,31 | 56,79 | 1.941.500 |
12 abr 2024 | 57,55 | 57,63 | 57,51 | 57,53 | 57,00 | 1.954.700 |
11 abr 2024 | 57,46 | 57,47 | 57,29 | 57,36 | 56,84 | 2.275.100 |
10 abr 2024 | 57,54 | 57,57 | 57,31 | 57,34 | 56,82 | 2.990.100 |
09 abr 2024 | 57,92 | 58,00 | 57,92 | 57,97 | 57,44 | 1.443.900 |
08 abr 2024 | 57,83 | 57,87 | 57,76 | 57,81 | 57,28 | 2.234.800 |
05 abr 2024 | 57,97 | 58,08 | 57,90 | 57,90 | 57,37 | 1.775.000 |
04 abr 2024 | 58,12 | 58,20 | 58,01 | 58,20 | 57,67 | 1.530.600 |
03 abr 2024 | 57,85 | 58,06 | 57,81 | 58,05 | 57,52 | 2.147.700 |
02 abr 2024 | 57,90 | 58,01 | 57,87 | 58,01 | 57,48 | 2.032.500 |
01 abr 2024 | 58,25 | 58,26 | 58,00 | 58,04 | 57,51 | 3.232.300 |
01 abr 2024 | 0.176 Dividendo | |||||
28 mar 2024 | 58,53 | 58,61 | 58,50 | 58,55 | 57,84 | 1.377.100 |
27 mar 2024 | 58,55 | 58,66 | 58,54 | 58,64 | 57,93 | 1.311.400 |
26 mar 2024 | 58,40 | 58,50 | 58,36 | 58,49 | 57,78 | 1.278.800 |
25 mar 2024 | 58,49 | 58,50 | 58,41 | 58,44 | 57,73 | 1.278.600 |
22 mar 2024 | 58,55 | 58,55 | 58,50 | 58,53 | 57,82 | 1.763.900 |
21 mar 2024 | 58,41 | 58,44 | 58,32 | 58,35 | 57,64 | 1.381.000 |
20 mar 2024 | 58,23 | 58,43 | 58,19 | 58,33 | 57,62 | 2.970.700 |
19 mar 2024 | 58,17 | 58,25 | 58,14 | 58,19 | 57,48 | 2.437.900 |
18 mar 2024 | 58,09 | 58,13 | 58,02 | 58,07 | 57,37 | 1.391.800 |
15 mar 2024 | 58,15 | 58,19 | 58,11 | 58,13 | 57,43 | 1.616.700 |
14 mar 2024 | 58,34 | 58,34 | 58,19 | 58,21 | 57,50 | 1.758.700 |
13 mar 2024 | 58,53 | 58,58 | 58,48 | 58,49 | 57,78 | 1.971.100 |
12 mar 2024 | 58,66 | 58,66 | 58,54 | 58,59 | 57,88 | 1.921.600 |
11 mar 2024 | 58,82 | 58,82 | 58,72 | 58,76 | 58,05 | 2.013.400 |
08 mar 2024 | 58,89 | 58,91 | 58,80 | 58,84 | 58,13 | 2.173.400 |
07 mar 2024 | 58,77 | 58,79 | 58,67 | 58,78 | 58,07 | 2.231.200 |
06 mar 2024 | 58,68 | 58,78 | 58,64 | 58,66 | 57,95 | 2.329.300 |
05 mar 2024 | 58,56 | 58,66 | 58,50 | 58,59 | 57,88 | 2.325.000 |
04 mar 2024 | 58,34 | 58,43 | 58,33 | 58,38 | 57,67 | 2.452.900 |
01 mar 2024 | 58,22 | 58,51 | 58,13 | 58,48 | 57,77 | 4.118.900 |
01 mar 2024 | 0.15 Dividendo | |||||
29 feb 2024 | 58,35 | 58,50 | 58,34 | 58,41 | 57,55 | 3.794.400 |
28 feb 2024 | 58,22 | 58,32 | 58,20 | 58,31 | 57,45 | 5.265.100 |
27 feb 2024 | 58,19 | 58,26 | 58,13 | 58,16 | 57,31 | 5.096.100 |
26 feb 2024 | 58,29 | 58,29 | 58,14 | 58,23 | 57,38 | 12.987.500 |
23 feb 2024 | 58,15 | 58,33 | 58,15 | 58,30 | 57,45 | 12.731.400 |
22 feb 2024 | 58,14 | 58,24 | 58,08 | 58,15 | 57,30 | 13.688.700 |
21 feb 2024 | 58,34 | 58,36 | 58,15 | 58,17 | 57,32 | 10.394.000 |
20 feb 2024 | 58,33 | 58,40 | 58,30 | 58,32 | 57,46 | 15.107.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |