Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 53,90 | 53,96 | 53,62 | 53,67 | 53,67 | 8400 |
21 may 2024 | 53,73 | 53,95 | 53,73 | 53,90 | 53,90 | 5700 |
20 may 2024 | 53,94 | 54,12 | 53,93 | 53,97 | 53,97 | 7700 |
17 may 2024 | 53,95 | 53,95 | 53,81 | 53,90 | 53,90 | 15.900 |
16 may 2024 | 53,88 | 54,17 | 53,83 | 53,88 | 53,88 | 21.800 |
15 may 2024 | 53,71 | 54,16 | 53,71 | 53,93 | 53,93 | 14.000 |
14 may 2024 | 53,31 | 53,41 | 53,19 | 53,38 | 53,38 | 14.100 |
13 may 2024 | 53,53 | 53,58 | 53,20 | 53,20 | 53,20 | 21.500 |
10 may 2024 | 53,58 | 53,58 | 53,22 | 53,33 | 53,33 | 10.000 |
09 may 2024 | 53,00 | 53,29 | 52,92 | 53,22 | 53,22 | 6600 |
08 may 2024 | 52,74 | 52,90 | 52,69 | 52,86 | 52,86 | 6100 |
07 may 2024 | 52,95 | 53,12 | 52,94 | 53,05 | 53,05 | 11.900 |
06 may 2024 | 52,83 | 52,90 | 52,72 | 52,82 | 52,82 | 17.300 |
03 may 2024 | 52,58 | 52,58 | 52,26 | 52,33 | 52,33 | 15.400 |
02 may 2024 | 51,87 | 52,05 | 51,60 | 51,91 | 51,91 | 21.400 |
01 may 2024 | 51,54 | 52,13 | 51,39 | 51,52 | 51,52 | 34.800 |
30 abr 2024 | 52,42 | 52,42 | 51,81 | 51,81 | 51,81 | 13.900 |
29 abr 2024 | 52,69 | 52,76 | 52,36 | 52,62 | 52,62 | 6700 |
26 abr 2024 | 52,21 | 52,61 | 52,16 | 52,51 | 52,51 | 26.200 |
25 abr 2024 | 51,87 | 52,29 | 51,76 | 52,12 | 52,12 | 25.500 |
24 abr 2024 | 52,01 | 52,34 | 52,01 | 52,26 | 52,26 | 11.200 |
23 abr 2024 | 52,06 | 52,25 | 52,03 | 52,18 | 52,18 | 17.200 |
22 abr 2024 | 51,56 | 51,95 | 51,38 | 51,63 | 51,63 | 29.900 |
19 abr 2024 | 51,47 | 51,56 | 51,16 | 51,31 | 51,31 | 8100 |
18 abr 2024 | 51,71 | 51,71 | 51,35 | 51,49 | 51,49 | 7600 |
17 abr 2024 | 51,94 | 51,94 | 51,55 | 51,56 | 51,56 | 23.600 |
16 abr 2024 | 51,83 | 52,15 | 51,75 | 51,98 | 51,98 | 9900 |
15 abr 2024 | 52,80 | 52,80 | 51,85 | 51,93 | 51,93 | 11.000 |
12 abr 2024 | 52,72 | 52,72 | 52,43 | 52,43 | 52,43 | 9500 |
11 abr 2024 | 53,14 | 53,41 | 52,82 | 53,28 | 53,28 | 29.700 |
10 abr 2024 | 53,24 | 53,28 | 52,84 | 53,07 | 53,07 | 20.500 |
09 abr 2024 | 53,36 | 53,69 | 53,36 | 53,67 | 53,67 | 31.200 |
08 abr 2024 | 53,60 | 53,73 | 53,46 | 53,72 | 53,72 | 18.000 |
05 abr 2024 | 53,16 | 53,65 | 53,16 | 53,63 | 53,63 | 11.500 |
04 abr 2024 | 54,09 | 54,17 | 53,01 | 53,21 | 53,21 | 16.000 |
03 abr 2024 | 53,89 | 53,91 | 53,63 | 53,74 | 53,74 | 23.600 |
02 abr 2024 | 53,65 | 53,66 | 53,32 | 53,65 | 53,65 | 8700 |
01 abr 2024 | 54,35 | 54,35 | 53,96 | 54,16 | 54,16 | 89.800 |
28 mar 2024 | 54,28 | 54,49 | 54,23 | 54,41 | 54,41 | 13.400 |
27 mar 2024 | 54,00 | 54,19 | 53,90 | 54,19 | 54,19 | 8600 |
26 mar 2024 | 53,97 | 53,97 | 53,77 | 53,77 | 53,77 | 4000 |
25 mar 2024 | 53,97 | 53,97 | 53,83 | 53,83 | 53,83 | 4900 |
22 mar 2024 | 54,19 | 54,19 | 53,95 | 53,95 | 53,95 | 20.300 |
21 mar 2024 | 54,24 | 54,44 | 54,24 | 54,33 | 54,33 | 6000 |
20 mar 2024 | 53,40 | 53,98 | 53,37 | 53,88 | 53,88 | 8900 |
19 mar 2024 | 53,35 | 53,40 | 53,29 | 53,34 | 53,34 | 2600 |
18 mar 2024 | 53,14 | 53,16 | 52,98 | 52,98 | 52,98 | 17.800 |
15 mar 2024 | 53,05 | 53,05 | 52,55 | 52,73 | 52,73 | 10.100 |
14 mar 2024 | 53,50 | 53,66 | 52,89 | 53,15 | 53,15 | 15.000 |
13 mar 2024 | 53,63 | 53,67 | 53,37 | 53,45 | 53,45 | 19.700 |
12 mar 2024 | 53,33 | 53,79 | 53,33 | 53,78 | 53,78 | 10.300 |
12 mar 2024 | 0.087 Dividendo | |||||
11 mar 2024 | 53,19 | 53,33 | 53,01 | 53,33 | 53,24 | 10.300 |
08 mar 2024 | 53,91 | 53,91 | 53,33 | 53,37 | 53,28 | 4700 |
07 mar 2024 | 53,66 | 53,85 | 53,66 | 53,81 | 53,72 | 5700 |
06 mar 2024 | 53,35 | 53,51 | 53,16 | 53,31 | 53,22 | 18.200 |
05 mar 2024 | 53,35 | 53,35 | 52,72 | 52,97 | 52,88 | 10.300 |
04 mar 2024 | 53,88 | 53,95 | 53,54 | 53,61 | 53,52 | 22.100 |
01 mar 2024 | 53,63 | 53,83 | 53,35 | 53,78 | 53,69 | 3400 |
29 feb 2024 | 53,33 | 53,63 | 53,31 | 53,63 | 53,54 | 24.300 |
28 feb 2024 | 53,15 | 53,37 | 53,15 | 53,37 | 53,28 | 11.000 |
27 feb 2024 | 53,39 | 53,45 | 53,19 | 53,37 | 53,28 | 7300 |
26 feb 2024 | 53,27 | 53,43 | 53,27 | 53,33 | 53,24 | 11.100 |
23 feb 2024 | 53,17 | 53,19 | 53,03 | 53,06 | 52,97 | 14.700 |
22 feb 2024 | 52,88 | 53,17 | 52,76 | 53,10 | 53,01 | 20.100 |
21 feb 2024 | 52,05 | 52,39 | 51,95 | 52,39 | 52,30 | 12.600 |
20 feb 2024 | 52,36 | 52,42 | 52,12 | 52,36 | 52,27 | 22.000 |
16 feb 2024 | 53,05 | 53,05 | 52,54 | 52,69 | 52,60 | 39.800 |
15 feb 2024 | 52,77 | 53,12 | 52,70 | 53,11 | 53,02 | 12.200 |
14 feb 2024 | 52,41 | 52,69 | 52,28 | 52,68 | 52,60 | 32.800 |
13 feb 2024 | 52,17 | 52,31 | 51,84 | 52,08 | 51,99 | 13.400 |
12 feb 2024 | 52,96 | 53,12 | 52,77 | 52,87 | 52,79 | 10.500 |
09 feb 2024 | 52,68 | 52,95 | 52,63 | 52,86 | 52,78 | 28.900 |
08 feb 2024 | 52,45 | 52,73 | 52,42 | 52,72 | 52,63 | 33.700 |
07 feb 2024 | 52,32 | 52,59 | 52,32 | 52,46 | 52,38 | 15.000 |
06 feb 2024 | 52,12 | 52,16 | 51,85 | 52,08 | 52,00 | 12.400 |
05 feb 2024 | 52,10 | 52,20 | 51,84 | 52,12 | 52,03 | 13.600 |
02 feb 2024 | 52,09 | 52,60 | 52,09 | 52,38 | 52,29 | 11.300 |
01 feb 2024 | 51,70 | 52,32 | 51,70 | 52,32 | 52,23 | 19.400 |
31 ene 2024 | 52,23 | 52,23 | 51,67 | 51,67 | 51,59 | 6000 |
30 ene 2024 | 52,28 | 52,38 | 52,23 | 52,38 | 52,29 | 8200 |
29 ene 2024 | 51,88 | 52,28 | 51,72 | 52,28 | 52,19 | 25.100 |
26 ene 2024 | 51,78 | 52,03 | 51,75 | 51,86 | 51,78 | 98.600 |
25 ene 2024 | 51,99 | 51,99 | 51,74 | 51,90 | 51,82 | 82.400 |
24 ene 2024 | 52,14 | 52,25 | 51,80 | 51,80 | 51,71 | 35.700 |
23 ene 2024 | 51,76 | 51,87 | 51,70 | 51,87 | 51,79 | 12.600 |
22 ene 2024 | 51,75 | 51,83 | 51,68 | 51,81 | 51,72 | 18.400 |
19 ene 2024 | 51,10 | 51,66 | 50,97 | 51,66 | 51,58 | 20.100 |
18 ene 2024 | 50,60 | 50,96 | 50,51 | 50,96 | 50,88 | 8600 |
17 ene 2024 | 50,15 | 50,41 | 50,15 | 50,41 | 50,33 | 22.400 |
16 ene 2024 | 50,46 | 50,72 | 50,43 | 50,54 | 50,46 | 13.100 |
12 ene 2024 | 50,72 | 50,72 | 50,55 | 50,63 | 50,55 | 8800 |
11 ene 2024 | 50,62 | 50,65 | 50,30 | 50,58 | 50,49 | 18.200 |
10 ene 2024 | 50,42 | 50,61 | 50,35 | 50,57 | 50,49 | 16.400 |
09 ene 2024 | 50,31 | 50,47 | 50,27 | 50,46 | 50,38 | 18.000 |
08 ene 2024 | 50,13 | 50,50 | 50,13 | 50,50 | 50,42 | 11.900 |
05 ene 2024 | 50,20 | 50,20 | 49,85 | 49,98 | 49,90 | 36.600 |
04 ene 2024 | 50,32 | 50,35 | 50,11 | 50,11 | 50,03 | 22.900 |
03 ene 2024 | 50,32 | 50,41 | 50,14 | 50,14 | 50,06 | 19.200 |
02 ene 2024 | 50,62 | 50,78 | 50,45 | 50,54 | 50,46 | 107.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |