Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 50,50 | 50,67 | 50,01 | 50,60 | 50,60 | 2.208.200 |
27 mar 2024 | 50,75 | 50,86 | 50,01 | 50,39 | 50,39 | 1.241.000 |
26 mar 2024 | 50,24 | 51,25 | 50,16 | 50,59 | 50,59 | 1.988.100 |
25 mar 2024 | 51,60 | 51,68 | 50,24 | 50,24 | 50,24 | 3.275.800 |
22 mar 2024 | 51,29 | 52,08 | 51,10 | 51,71 | 51,71 | 1.345.600 |
21 mar 2024 | 51,11 | 51,79 | 50,81 | 51,29 | 51,29 | 2.021.500 |
20 mar 2024 | 51,31 | 51,58 | 51,05 | 51,27 | 51,27 | 1.194.900 |
19 mar 2024 | 51,80 | 52,11 | 51,19 | 51,19 | 51,19 | 1.053.200 |
18 mar 2024 | 52,32 | 52,32 | 51,34 | 51,68 | 51,68 | 1.275.300 |
15 mar 2024 | 53,24 | 53,76 | 52,02 | 52,02 | 52,02 | 3.821.400 |
14 mar 2024 | 51,95 | 53,15 | 51,77 | 53,15 | 53,15 | 2.592.500 |
13 mar 2024 | 51,85 | 52,38 | 51,76 | 52,01 | 52,01 | 2.234.900 |
12 mar 2024 | 52,26 | 52,46 | 51,57 | 52,17 | 52,17 | 2.289.100 |
11 mar 2024 | 51,93 | 52,56 | 51,81 | 52,26 | 52,26 | 1.536.800 |
08 mar 2024 | 52,56 | 52,89 | 51,92 | 52,31 | 52,31 | 2.235.100 |
07 mar 2024 | 52,02 | 52,71 | 51,59 | 52,56 | 52,56 | 2.333.400 |
06 mar 2024 | 52,33 | 52,50 | 51,50 | 52,01 | 52,01 | 2.305.200 |
05 mar 2024 | 52,49 | 52,75 | 51,71 | 52,07 | 52,07 | 3.219.300 |
04 mar 2024 | 53,98 | 54,08 | 52,42 | 52,50 | 52,50 | 2.266.300 |
01 mar 2024 | 54,51 | 54,76 | 53,91 | 53,99 | 53,99 | 2.360.800 |
29 feb 2024 | 55,66 | 55,88 | 54,33 | 54,48 | 54,48 | 4.504.300 |
28 feb 2024 | 55,90 | 56,39 | 55,50 | 55,72 | 55,72 | 1.930.600 |
27 feb 2024 | 55,00 | 56,61 | 54,56 | 56,46 | 56,46 | 2.785.700 |
26 feb 2024 | 55,19 | 55,26 | 54,40 | 54,70 | 54,70 | 2.476.000 |
23 feb 2024 | 56,38 | 56,55 | 55,29 | 55,31 | 55,31 | 2.032.500 |
22 feb 2024 | 53,88 | 56,18 | 53,77 | 56,18 | 56,18 | 3.083.900 |
21 feb 2024 | 53,72 | 54,19 | 52,55 | 53,62 | 53,62 | 2.900.800 |
20 feb 2024 | 52,86 | 53,44 | 52,30 | 52,93 | 52,93 | 4.562.800 |
19 feb 2024 | 52,28 | 53,37 | 52,20 | 52,86 | 52,86 | 1.681.900 |
16 feb 2024 | 54,20 | 54,28 | 52,61 | 52,66 | 52,66 | 2.341.900 |
15 feb 2024 | 54,71 | 54,76 | 53,92 | 54,03 | 54,03 | 1.794.100 |
14 feb 2024 | 53,60 | 54,90 | 53,40 | 54,49 | 54,49 | 2.720.000 |
09 feb 2024 | 53,96 | 53,98 | 53,02 | 53,66 | 53,66 | 941.000 |
08 feb 2024 | 53,91 | 54,44 | 53,66 | 53,68 | 53,68 | 1.925.800 |
07 feb 2024 | 53,48 | 54,65 | 53,48 | 53,89 | 53,89 | 1.929.600 |
06 feb 2024 | 52,88 | 53,91 | 52,68 | 53,88 | 53,88 | 1.434.100 |
05 feb 2024 | 52,67 | 53,19 | 51,89 | 52,88 | 52,88 | 1.254.300 |
02 feb 2024 | 52,44 | 52,85 | 51,43 | 52,41 | 52,41 | 2.862.400 |
01 feb 2024 | 51,36 | 52,54 | 51,24 | 52,42 | 52,42 | 2.392.100 |
31 ene 2024 | 50,98 | 51,48 | 50,79 | 51,36 | 51,36 | 2.163.300 |
30 ene 2024 | 50,97 | 51,03 | 50,77 | 50,88 | 50,88 | 2.004.500 |
29 ene 2024 | 51,25 | 51,25 | 50,77 | 50,98 | 50,98 | 1.032.500 |
26 ene 2024 | 50,85 | 51,26 | 50,62 | 51,20 | 51,20 | 1.271.800 |
25 ene 2024 | 50,74 | 50,75 | 50,31 | 50,75 | 50,75 | 1.062.000 |
24 ene 2024 | 51,30 | 51,33 | 50,39 | 50,72 | 50,72 | 2.131.800 |
23 ene 2024 | 51,03 | 51,17 | 50,31 | 50,90 | 50,90 | 2.242.800 |
22 ene 2024 | 50,87 | 51,01 | 50,42 | 50,84 | 50,84 | 1.671.700 |
19 ene 2024 | 50,61 | 50,73 | 50,36 | 50,65 | 50,65 | 1.466.900 |
18 ene 2024 | 50,96 | 51,04 | 50,51 | 50,62 | 50,62 | 2.161.400 |
17 ene 2024 | 50,58 | 51,43 | 50,47 | 50,96 | 50,96 | 3.708.800 |
16 ene 2024 | 50,23 | 50,88 | 50,10 | 50,67 | 50,67 | 2.094.300 |
15 ene 2024 | 50,75 | 50,91 | 50,41 | 50,69 | 50,69 | 696.400 |
12 ene 2024 | 50,18 | 50,77 | 50,02 | 50,77 | 50,77 | 1.954.900 |
11 ene 2024 | 50,63 | 50,77 | 49,85 | 50,34 | 50,34 | 1.541.100 |
10 ene 2024 | 50,08 | 50,62 | 49,95 | 50,62 | 50,62 | 1.489.600 |
09 ene 2024 | 49,92 | 50,23 | 49,58 | 50,23 | 50,23 | 3.021.500 |
08 ene 2024 | 50,26 | 50,73 | 49,98 | 50,00 | 50,00 | 1.813.700 |
05 ene 2024 | 50,77 | 50,99 | 49,92 | 50,48 | 50,48 | 2.693.800 |
04 ene 2024 | 51,93 | 52,08 | 51,19 | 51,41 | 51,41 | 1.533.700 |
03 ene 2024 | 52,52 | 52,68 | 51,80 | 51,93 | 51,93 | 2.235.600 |
02 ene 2024 | 53,44 | 53,44 | 52,31 | 52,62 | 52,62 | 3.085.200 |
28 dic 2023 | 53,71 | 54,00 | 53,35 | 53,44 | 53,44 | 1.377.500 |
27 dic 2023 | 53,40 | 54,00 | 53,31 | 53,74 | 53,74 | 1.723.200 |
27 dic 2023 | 0.514346 Dividendo | |||||
26 dic 2023 | 53,57 | 53,85 | 53,31 | 53,85 | 53,34 | 698.500 |
22 dic 2023 | 53,09 | 53,82 | 53,04 | 53,58 | 53,07 | 1.102.500 |
21 dic 2023 | 53,88 | 53,88 | 53,01 | 53,20 | 52,69 | 1.259.800 |
20 dic 2023 | 53,57 | 53,95 | 53,34 | 53,47 | 52,96 | 2.252.900 |
19 dic 2023 | 53,95 | 54,00 | 53,18 | 53,57 | 53,06 | 1.316.200 |
18 dic 2023 | 53,99 | 54,28 | 53,37 | 53,91 | 53,40 | 1.333.000 |
15 dic 2023 | 54,62 | 54,62 | 53,15 | 53,62 | 53,11 | 3.509.900 |
14 dic 2023 | 54,31 | 54,74 | 53,83 | 54,35 | 53,83 | 2.280.800 |
13 dic 2023 | 53,28 | 54,23 | 53,20 | 54,12 | 53,60 | 2.939.900 |
12 dic 2023 | 52,90 | 53,36 | 52,57 | 53,36 | 52,85 | 1.472.000 |
11 dic 2023 | 53,35 | 53,49 | 52,58 | 52,91 | 52,40 | 1.576.300 |
08 dic 2023 | 53,23 | 53,50 | 52,80 | 53,50 | 52,99 | 1.470.700 |
07 dic 2023 | 53,18 | 53,50 | 52,88 | 53,23 | 52,72 | 1.898.000 |
06 dic 2023 | 53,25 | 53,50 | 53,02 | 53,28 | 52,77 | 2.067.500 |
05 dic 2023 | 52,91 | 53,24 | 52,28 | 53,13 | 52,62 | 1.448.100 |
04 dic 2023 | 52,36 | 52,91 | 52,21 | 52,91 | 52,40 | 1.862.900 |
01 dic 2023 | 52,63 | 53,00 | 52,43 | 52,43 | 51,93 | 1.784.500 |
30 nov 2023 | 52,61 | 53,08 | 52,13 | 52,76 | 52,26 | 6.328.800 |
29 nov 2023 | 51,99 | 52,62 | 51,64 | 52,62 | 52,12 | 2.611.100 |
28 nov 2023 | 52,15 | 52,91 | 51,99 | 52,07 | 51,57 | 2.185.900 |
27 nov 2023 | 52,25 | 52,94 | 52,19 | 52,37 | 51,87 | 1.880.700 |
24 nov 2023 | 52,12 | 52,47 | 51,77 | 52,19 | 51,69 | 1.732.100 |
23 nov 2023 | 51,16 | 52,41 | 50,98 | 52,41 | 51,91 | 1.872.700 |
22 nov 2023 | 50,74 | 51,59 | 50,74 | 51,32 | 50,83 | 2.149.400 |
21 nov 2023 | 50,34 | 50,88 | 49,85 | 50,68 | 50,20 | 1.337.600 |
20 nov 2023 | 50,25 | 50,34 | 49,88 | 50,34 | 49,86 | 1.959.000 |
17 nov 2023 | 50,66 | 50,67 | 49,92 | 50,36 | 49,88 | 3.691.100 |
16 nov 2023 | 50,71 | 51,00 | 50,05 | 50,67 | 50,19 | 3.957.700 |
14 nov 2023 | 50,93 | 52,50 | 50,56 | 50,91 | 50,42 | 4.197.400 |
13 nov 2023 | 49,97 | 50,94 | 49,86 | 50,66 | 50,18 | 2.898.500 |
10 nov 2023 | 49,53 | 50,30 | 49,18 | 50,10 | 49,62 | 2.460.300 |
09 nov 2023 | 49,56 | 50,18 | 49,03 | 49,51 | 49,04 | 3.269.300 |
08 nov 2023 | 48,15 | 49,60 | 48,13 | 49,57 | 49,10 | 4.365.900 |
07 nov 2023 | 47,41 | 48,14 | 47,39 | 48,04 | 47,58 | 2.928.400 |
06 nov 2023 | 47,71 | 47,88 | 46,99 | 47,22 | 46,77 | 2.391.500 |
03 nov 2023 | 48,00 | 48,47 | 47,42 | 47,65 | 47,19 | 3.948.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |