Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 59,42 | 59,65 | 58,81 | 59,45 | 59,45 | 183.272 |
02 may 2024 | 58,25 | 58,67 | 57,58 | 58,56 | 58,56 | 186.500 |
01 may 2024 | 57,29 | 58,58 | 56,83 | 57,96 | 57,96 | 263.000 |
30 abr 2024 | 57,83 | 58,05 | 56,89 | 57,16 | 57,16 | 251.000 |
29 abr 2024 | 58,62 | 58,92 | 57,97 | 58,26 | 58,26 | 205.700 |
26 abr 2024 | 57,72 | 58,66 | 57,50 | 58,41 | 58,41 | 147.500 |
25 abr 2024 | 58,25 | 58,25 | 56,88 | 57,61 | 57,61 | 276.500 |
24 abr 2024 | 59,54 | 59,71 | 58,10 | 58,84 | 58,84 | 194.400 |
23 abr 2024 | 57,57 | 60,15 | 57,57 | 59,60 | 59,60 | 317.500 |
22 abr 2024 | 57,49 | 58,31 | 57,03 | 57,61 | 57,61 | 180.400 |
19 abr 2024 | 57,11 | 58,27 | 56,74 | 57,35 | 57,35 | 237.400 |
18 abr 2024 | 58,44 | 58,75 | 56,88 | 57,22 | 57,22 | 207.500 |
17 abr 2024 | 58,33 | 58,70 | 57,52 | 58,11 | 58,11 | 244.000 |
16 abr 2024 | 57,49 | 58,09 | 56,87 | 57,70 | 57,70 | 144.000 |
15 abr 2024 | 58,81 | 59,21 | 57,42 | 57,94 | 57,94 | 163.100 |
12 abr 2024 | 58,68 | 59,11 | 57,95 | 58,38 | 58,38 | 190.500 |
11 abr 2024 | 59,49 | 59,58 | 59,00 | 59,29 | 59,29 | 198.900 |
10 abr 2024 | 59,56 | 59,87 | 58,42 | 59,29 | 59,29 | 189.500 |
09 abr 2024 | 61,69 | 61,70 | 60,22 | 60,74 | 60,74 | 137.000 |
08 abr 2024 | 62,20 | 62,20 | 61,20 | 61,21 | 61,21 | 158.900 |
05 abr 2024 | 59,94 | 61,70 | 59,94 | 61,59 | 61,59 | 279.800 |
04 abr 2024 | 60,62 | 61,51 | 59,79 | 60,16 | 60,16 | 210.600 |
03 abr 2024 | 58,95 | 60,63 | 58,52 | 60,44 | 60,44 | 253.200 |
02 abr 2024 | 60,54 | 60,75 | 58,42 | 59,00 | 59,00 | 426.000 |
01 abr 2024 | 62,18 | 62,56 | 60,72 | 61,19 | 61,19 | 338.400 |
28 mar 2024 | 61,92 | 62,86 | 61,60 | 62,23 | 62,23 | 257.800 |
27 mar 2024 | 61,10 | 62,07 | 61,02 | 61,96 | 61,96 | 268.500 |
26 mar 2024 | 62,68 | 62,68 | 60,21 | 60,53 | 60,53 | 303.500 |
25 mar 2024 | 64,74 | 65,34 | 61,89 | 62,35 | 62,35 | 285.000 |
22 mar 2024 | 66,37 | 66,37 | 63,11 | 64,25 | 64,25 | 393.500 |
21 mar 2024 | 63,61 | 69,96 | 61,02 | 66,98 | 66,98 | 822.400 |
20 mar 2024 | 63,73 | 64,46 | 62,51 | 63,70 | 63,70 | 362.000 |
19 mar 2024 | 63,27 | 63,56 | 62,29 | 62,89 | 62,89 | 311.700 |
18 mar 2024 | 63,57 | 64,14 | 62,88 | 63,22 | 63,22 | 364.100 |
15 mar 2024 | 61,27 | 64,12 | 61,27 | 63,40 | 63,40 | 1.494.900 |
14 mar 2024 | 62,60 | 62,76 | 60,78 | 61,54 | 61,54 | 315.100 |
14 mar 2024 | 0.16 Dividendo | |||||
13 mar 2024 | 62,67 | 63,49 | 62,26 | 63,06 | 62,90 | 271.600 |
12 mar 2024 | 62,19 | 63,18 | 61,84 | 62,87 | 62,71 | 235.500 |
11 mar 2024 | 62,90 | 63,15 | 60,82 | 62,00 | 61,84 | 320.400 |
08 mar 2024 | 64,66 | 65,10 | 62,81 | 63,27 | 63,11 | 231.500 |
07 mar 2024 | 63,80 | 64,37 | 62,72 | 63,88 | 63,72 | 243.600 |
06 mar 2024 | 63,42 | 63,53 | 62,00 | 63,08 | 62,92 | 221.500 |
05 mar 2024 | 62,12 | 63,28 | 61,68 | 62,78 | 62,62 | 200.700 |
04 mar 2024 | 63,11 | 63,37 | 61,83 | 62,48 | 62,32 | 217.600 |
01 mar 2024 | 62,40 | 63,72 | 62,40 | 63,02 | 62,86 | 197.900 |
29 feb 2024 | 61,84 | 62,43 | 60,87 | 62,12 | 61,96 | 279.500 |
28 feb 2024 | 61,47 | 62,46 | 61,36 | 61,48 | 61,32 | 163.600 |
27 feb 2024 | 62,51 | 62,84 | 61,13 | 62,16 | 62,00 | 233.900 |
26 feb 2024 | 64,20 | 67,23 | 61,55 | 61,88 | 61,72 | 605.600 |
23 feb 2024 | 62,46 | 64,66 | 62,24 | 64,23 | 64,07 | 466.700 |
22 feb 2024 | 62,46 | 62,88 | 61,79 | 62,19 | 62,03 | 193.100 |
21 feb 2024 | 62,80 | 62,94 | 61,34 | 62,11 | 61,95 | 220.900 |
20 feb 2024 | 61,03 | 62,53 | 60,76 | 62,51 | 62,35 | 231.100 |
16 feb 2024 | 62,13 | 63,09 | 61,76 | 61,97 | 61,81 | 168.700 |
15 feb 2024 | 59,71 | 62,70 | 59,71 | 62,50 | 62,34 | 315.800 |
14 feb 2024 | 60,05 | 60,23 | 58,26 | 59,39 | 59,24 | 301.500 |
13 feb 2024 | 60,41 | 61,22 | 58,71 | 59,43 | 59,28 | 485.900 |
12 feb 2024 | 62,37 | 63,37 | 62,25 | 62,74 | 62,58 | 314.200 |
09 feb 2024 | 58,04 | 63,87 | 57,98 | 62,60 | 62,44 | 911.800 |
08 feb 2024 | 57,85 | 58,69 | 57,85 | 58,19 | 58,04 | 221.400 |
07 feb 2024 | 57,33 | 58,59 | 57,25 | 57,78 | 57,63 | 233.900 |
06 feb 2024 | 57,50 | 57,98 | 56,74 | 57,13 | 56,99 | 199.200 |
05 feb 2024 | 58,00 | 58,20 | 56,95 | 57,63 | 57,48 | 205.400 |
02 feb 2024 | 58,65 | 59,15 | 58,21 | 58,76 | 58,61 | 210.500 |
01 feb 2024 | 57,78 | 59,09 | 57,42 | 58,97 | 58,82 | 288.700 |
31 ene 2024 | 57,87 | 58,57 | 56,98 | 57,04 | 56,90 | 227.600 |
30 ene 2024 | 56,18 | 57,75 | 56,18 | 57,64 | 57,49 | 223.800 |
29 ene 2024 | 56,61 | 56,73 | 55,97 | 56,62 | 56,48 | 177.600 |
26 ene 2024 | 56,00 | 56,52 | 55,74 | 56,50 | 56,36 | 235.800 |
25 ene 2024 | 54,99 | 55,75 | 54,17 | 55,74 | 55,60 | 269.600 |
24 ene 2024 | 54,59 | 54,64 | 53,83 | 54,30 | 54,16 | 223.100 |
23 ene 2024 | 54,62 | 54,74 | 53,50 | 54,00 | 53,86 | 316.000 |
22 ene 2024 | 53,85 | 54,17 | 51,21 | 53,91 | 53,77 | 556.000 |
19 ene 2024 | 53,90 | 55,21 | 53,00 | 55,20 | 55,06 | 332.600 |
18 ene 2024 | 53,06 | 53,71 | 52,59 | 53,69 | 53,55 | 187.500 |
17 ene 2024 | 52,39 | 53,23 | 52,28 | 52,60 | 52,47 | 242.100 |
16 ene 2024 | 53,50 | 53,86 | 52,86 | 53,04 | 52,91 | 202.400 |
12 ene 2024 | 54,46 | 55,30 | 53,73 | 54,23 | 54,09 | 210.500 |
11 ene 2024 | 54,92 | 55,13 | 53,80 | 54,40 | 54,26 | 292.900 |
10 ene 2024 | 54,42 | 55,08 | 54,03 | 55,04 | 54,90 | 216.800 |
09 ene 2024 | 55,19 | 55,52 | 54,26 | 54,56 | 54,42 | 317.100 |
08 ene 2024 | 55,53 | 56,09 | 55,17 | 56,08 | 55,94 | 258.600 |
05 ene 2024 | 54,60 | 55,69 | 54,57 | 55,30 | 55,16 | 325.500 |
04 ene 2024 | 55,40 | 55,59 | 54,32 | 54,94 | 54,80 | 323.100 |
03 ene 2024 | 56,31 | 56,81 | 55,42 | 55,64 | 55,50 | 444.100 |
02 ene 2024 | 57,13 | 57,66 | 55,90 | 56,72 | 56,58 | 389.600 |
29 dic 2023 | 58,36 | 58,50 | 57,25 | 57,55 | 57,40 | 287.200 |
28 dic 2023 | 58,40 | 59,06 | 57,79 | 57,88 | 57,73 | 270.600 |
27 dic 2023 | 58,78 | 59,29 | 58,00 | 58,88 | 58,73 | 268.100 |
26 dic 2023 | 58,60 | 59,26 | 57,96 | 58,87 | 58,72 | 237.600 |
22 dic 2023 | 58,52 | 59,26 | 57,84 | 58,43 | 58,28 | 303.100 |
21 dic 2023 | 57,82 | 58,09 | 56,91 | 58,08 | 57,93 | 373.800 |
20 dic 2023 | 58,55 | 59,73 | 56,81 | 57,15 | 57,00 | 657.600 |
19 dic 2023 | 57,17 | 58,96 | 56,70 | 58,51 | 58,36 | 629.700 |
18 dic 2023 | 57,49 | 57,96 | 55,90 | 56,55 | 56,41 | 651.400 |
15 dic 2023 | 56,33 | 57,57 | 55,55 | 57,33 | 57,18 | 5.607.100 |
14 dic 2023 | 56,47 | 57,33 | 55,36 | 56,40 | 56,26 | 687.000 |
13 dic 2023 | 53,22 | 55,27 | 53,06 | 54,71 | 54,57 | 619.500 |
12 dic 2023 | 52,30 | 53,52 | 51,87 | 53,23 | 53,09 | 521.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |