Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 60,50 | 61,00 | 60,30 | 61,00 | 61,00 | 7274 |
24 abr 2024 | 61,60 | 61,60 | 60,40 | 60,50 | 60,50 | 32.346 |
23 abr 2024 | 60,00 | 61,40 | 60,00 | 61,40 | 61,40 | 66.173 |
22 abr 2024 | 59,30 | 60,50 | 59,30 | 59,80 | 59,80 | 50.739 |
19 abr 2024 | 59,00 | 59,50 | 58,50 | 59,10 | 59,10 | 39.525 |
18 abr 2024 | 57,70 | 59,80 | 57,70 | 59,50 | 59,50 | 66.899 |
17 abr 2024 | 57,50 | 58,00 | 57,50 | 57,60 | 57,60 | 39.159 |
16 abr 2024 | 57,50 | 58,20 | 57,50 | 57,70 | 57,70 | 52.103 |
15 abr 2024 | 57,90 | 58,50 | 57,70 | 58,20 | 58,20 | 68.726 |
12 abr 2024 | 58,20 | 58,90 | 58,00 | 58,00 | 58,00 | 34.276 |
11 abr 2024 | 58,50 | 59,00 | 57,90 | 58,40 | 58,40 | 37.401 |
10 abr 2024 | 57,90 | 59,10 | 57,60 | 58,70 | 58,70 | 64.160 |
09 abr 2024 | 58,30 | 58,50 | 57,50 | 57,80 | 57,80 | 46.799 |
08 abr 2024 | 57,80 | 58,80 | 57,70 | 58,60 | 58,60 | 37.122 |
05 abr 2024 | 57,90 | 58,00 | 57,50 | 57,90 | 57,90 | 35.893 |
04 abr 2024 | 57,50 | 58,00 | 57,30 | 57,90 | 57,90 | 32.497 |
03 abr 2024 | 58,00 | 58,20 | 57,20 | 57,30 | 57,30 | 46.339 |
02 abr 2024 | 57,90 | 59,20 | 57,90 | 58,00 | 58,00 | 36.272 |
28 mar 2024 | 58,20 | 59,00 | 58,20 | 58,90 | 58,90 | 33.785 |
27 mar 2024 | 58,50 | 58,90 | 58,00 | 58,80 | 58,80 | 26.566 |
26 mar 2024 | 57,50 | 58,40 | 57,50 | 58,40 | 58,40 | 36.216 |
25 mar 2024 | 57,80 | 58,30 | 57,50 | 57,70 | 57,70 | 28.869 |
22 mar 2024 | 57,90 | 58,50 | 57,70 | 57,90 | 57,90 | 33.783 |
21 mar 2024 | 57,50 | 58,10 | 57,20 | 57,70 | 57,70 | 47.860 |
20 mar 2024 | 58,50 | 58,50 | 57,20 | 57,70 | 57,70 | 39.094 |
19 mar 2024 | 59,00 | 59,50 | 58,00 | 58,00 | 58,00 | 62.928 |
18 mar 2024 | 58,90 | 59,40 | 58,60 | 58,80 | 58,80 | 51.162 |
15 mar 2024 | 58,60 | 59,00 | 58,20 | 58,90 | 58,90 | 86.701 |
14 mar 2024 | 59,10 | 59,50 | 58,40 | 58,40 | 58,40 | 66.190 |
13 mar 2024 | 58,10 | 59,10 | 58,10 | 59,00 | 59,00 | 55.497 |
12 mar 2024 | 58,10 | 58,70 | 58,10 | 58,20 | 58,20 | 49.508 |
11 mar 2024 | 57,40 | 58,10 | 57,40 | 57,90 | 57,90 | 39.345 |
08 mar 2024 | 57,30 | 57,80 | 57,20 | 57,60 | 57,60 | 22.162 |
07 mar 2024 | 56,30 | 57,40 | 56,30 | 57,20 | 57,20 | 28.598 |
06 mar 2024 | 57,20 | 57,40 | 56,10 | 56,50 | 56,50 | 37.638 |
05 mar 2024 | 57,40 | 57,70 | 56,30 | 56,90 | 56,90 | 55.474 |
04 mar 2024 | 57,50 | 57,80 | 56,70 | 57,60 | 57,60 | 90.201 |
01 mar 2024 | 52,40 | 57,60 | 52,30 | 57,50 | 57,50 | 149.473 |
29 feb 2024 | 52,40 | 52,40 | 51,80 | 52,10 | 52,10 | 55.175 |
28 feb 2024 | 52,00 | 52,30 | 51,70 | 51,90 | 51,90 | 32.840 |
27 feb 2024 | 52,70 | 52,80 | 51,70 | 52,00 | 52,00 | 60.442 |
26 feb 2024 | 52,90 | 53,20 | 52,40 | 52,70 | 52,70 | 56.545 |
23 feb 2024 | 53,10 | 53,10 | 52,50 | 52,80 | 52,80 | 55.968 |
22 feb 2024 | 54,30 | 54,40 | 52,70 | 52,70 | 52,70 | 37.551 |
21 feb 2024 | 53,60 | 54,20 | 53,60 | 53,90 | 53,90 | 54.162 |
20 feb 2024 | 53,00 | 53,60 | 52,90 | 53,40 | 53,40 | 27.097 |
19 feb 2024 | 53,70 | 53,70 | 52,50 | 52,90 | 52,90 | 71.329 |
16 feb 2024 | 53,50 | 54,00 | 53,50 | 53,80 | 53,80 | 24.894 |
15 feb 2024 | 54,20 | 54,20 | 53,40 | 53,50 | 53,50 | 46.064 |
14 feb 2024 | 53,40 | 54,40 | 53,40 | 53,80 | 53,80 | 45.211 |
13 feb 2024 | 53,80 | 54,10 | 53,40 | 53,50 | 53,50 | 30.556 |
12 feb 2024 | 53,60 | 54,10 | 53,30 | 54,00 | 54,00 | 27.711 |
09 feb 2024 | 54,40 | 54,50 | 53,40 | 53,40 | 53,40 | 46.285 |
08 feb 2024 | 53,60 | 54,80 | 53,50 | 54,30 | 54,30 | 51.528 |
07 feb 2024 | 54,50 | 54,60 | 53,50 | 53,50 | 53,50 | 52.129 |
06 feb 2024 | 54,00 | 54,50 | 53,60 | 54,30 | 54,30 | 38.679 |
05 feb 2024 | 53,30 | 55,00 | 53,30 | 54,00 | 54,00 | 77.364 |
02 feb 2024 | 53,00 | 53,80 | 53,00 | 53,00 | 53,00 | 47.683 |
01 feb 2024 | 54,10 | 54,50 | 52,50 | 52,70 | 52,70 | 91.680 |
31 ene 2024 | 54,40 | 54,40 | 53,80 | 54,20 | 54,20 | 47.056 |
30 ene 2024 | 54,00 | 54,50 | 53,90 | 53,90 | 53,90 | 35.079 |
29 ene 2024 | 54,20 | 54,40 | 53,50 | 54,20 | 54,20 | 27.184 |
26 ene 2024 | 52,20 | 54,50 | 52,10 | 54,20 | 54,20 | 96.467 |
25 ene 2024 | 53,10 | 53,10 | 51,90 | 52,10 | 52,10 | 54.377 |
24 ene 2024 | 52,80 | 53,50 | 52,70 | 53,00 | 53,00 | 44.475 |
23 ene 2024 | 52,40 | 53,60 | 52,10 | 52,80 | 52,80 | 54.861 |
22 ene 2024 | 52,30 | 52,90 | 52,30 | 52,50 | 52,50 | 28.407 |
19 ene 2024 | 52,80 | 53,20 | 52,00 | 52,10 | 52,10 | 37.573 |
18 ene 2024 | 54,20 | 54,20 | 52,30 | 52,90 | 52,90 | 55.758 |
17 ene 2024 | 54,20 | 54,70 | 53,40 | 54,20 | 54,20 | 52.250 |
16 ene 2024 | 53,90 | 54,80 | 53,80 | 54,50 | 54,50 | 38.562 |
15 ene 2024 | 53,70 | 54,10 | 53,40 | 53,90 | 53,90 | 31.072 |
12 ene 2024 | 53,80 | 54,10 | 53,30 | 53,40 | 53,40 | 22.438 |
11 ene 2024 | 53,70 | 53,90 | 53,00 | 53,20 | 53,20 | 28.196 |
10 ene 2024 | 53,20 | 53,80 | 53,00 | 53,40 | 53,40 | 63.831 |
09 ene 2024 | 54,20 | 54,20 | 53,10 | 53,30 | 53,30 | 24.975 |
08 ene 2024 | 53,20 | 54,20 | 53,10 | 54,00 | 54,00 | 29.482 |
05 ene 2024 | 53,40 | 53,80 | 52,80 | 53,20 | 53,20 | 41.277 |
04 ene 2024 | 52,60 | 53,90 | 52,60 | 53,70 | 53,70 | 44.985 |
03 ene 2024 | 54,20 | 54,30 | 52,60 | 52,60 | 52,60 | 61.053 |
02 ene 2024 | 53,80 | 54,10 | 53,40 | 53,80 | 53,80 | 42.697 |
29 dic 2023 | 53,80 | 54,20 | 53,60 | 53,60 | 53,60 | 28.629 |
28 dic 2023 | 53,80 | 54,80 | 53,80 | 53,90 | 53,90 | 35.645 |
27 dic 2023 | 53,80 | 54,30 | 53,40 | 53,80 | 53,80 | 57.302 |
22 dic 2023 | 53,90 | 54,60 | 53,30 | 53,60 | 53,60 | 60.515 |
21 dic 2023 | 53,60 | 54,20 | 53,40 | 54,00 | 54,00 | 54.717 |
20 dic 2023 | 54,30 | 54,50 | 53,40 | 53,90 | 53,90 | 60.847 |
19 dic 2023 | 55,00 | 55,20 | 54,10 | 54,20 | 54,20 | 55.908 |
18 dic 2023 | 54,70 | 55,20 | 54,20 | 54,90 | 54,90 | 61.229 |
18 dic 2023 | 1.4 Dividendo | |||||
15 dic 2023 | 56,30 | 56,30 | 55,60 | 55,70 | 54,30 | 78.659 |
14 dic 2023 | 56,30 | 57,00 | 56,00 | 56,10 | 54,69 | 61.953 |
13 dic 2023 | 56,00 | 56,50 | 55,60 | 56,00 | 54,59 | 56.492 |
12 dic 2023 | 57,00 | 57,20 | 56,30 | 56,30 | 54,88 | 95.365 |
11 dic 2023 | 57,00 | 57,30 | 56,40 | 56,70 | 55,27 | 44.752 |
08 dic 2023 | 57,20 | 57,60 | 56,90 | 57,10 | 55,66 | 30.707 |
07 dic 2023 | 56,70 | 57,20 | 56,40 | 57,00 | 55,57 | 36.566 |
06 dic 2023 | 57,30 | 57,40 | 56,30 | 56,30 | 54,88 | 31.146 |
05 dic 2023 | 57,30 | 57,40 | 56,90 | 57,10 | 55,66 | 20.738 |
04 dic 2023 | 56,70 | 57,80 | 56,70 | 57,00 | 55,57 | 34.723 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |