Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 59,19 | 59,38 | 58,19 | 58,30 | 58,30 | 1.431.900 |
25 jul 2024 | 58,31 | 59,38 | 57,90 | 58,74 | 58,74 | 1.471.100 |
24 jul 2024 | 60,74 | 61,43 | 59,92 | 59,94 | 59,94 | 1.549.900 |
23 jul 2024 | 60,01 | 60,60 | 59,69 | 60,34 | 60,34 | 898.300 |
22 jul 2024 | 59,56 | 60,40 | 59,38 | 60,00 | 60,00 | 820.900 |
19 jul 2024 | 59,60 | 60,79 | 59,00 | 60,04 | 60,04 | 900.400 |
18 jul 2024 | 61,50 | 61,73 | 60,28 | 60,94 | 60,94 | 1.222.700 |
17 jul 2024 | 62,20 | 63,06 | 61,23 | 61,35 | 61,35 | 1.845.200 |
16 jul 2024 | 59,97 | 62,19 | 59,45 | 62,16 | 62,16 | 2.732.100 |
15 jul 2024 | 59,73 | 60,03 | 58,86 | 59,49 | 59,49 | 1.111.900 |
12 jul 2024 | 58,82 | 59,75 | 58,70 | 59,59 | 59,59 | 1.012.000 |
11 jul 2024 | 59,60 | 59,67 | 58,03 | 59,29 | 59,29 | 1.943.400 |
10 jul 2024 | 56,78 | 58,38 | 56,54 | 58,33 | 58,33 | 1.703.700 |
09 jul 2024 | 56,22 | 56,44 | 55,66 | 56,07 | 56,07 | 923.300 |
08 jul 2024 | 55,55 | 56,17 | 55,19 | 56,15 | 56,15 | 2.559.700 |
05 jul 2024 | 55,66 | 56,34 | 55,20 | 55,81 | 55,81 | 1.216.600 |
03 jul 2024 | 53,26 | 54,90 | 53,26 | 54,52 | 54,52 | 723.600 |
02 jul 2024 | 52,39 | 53,24 | 52,12 | 52,61 | 52,61 | 1.254.700 |
01 jul 2024 | 52,50 | 52,94 | 51,96 | 52,04 | 52,04 | 679.800 |
28 jun 2024 | 53,28 | 53,37 | 51,98 | 52,42 | 52,42 | 942.000 |
27 jun 2024 | 53,35 | 53,46 | 52,70 | 52,98 | 52,98 | 867.300 |
26 jun 2024 | 52,75 | 53,45 | 52,45 | 52,85 | 52,85 | 1.133.700 |
25 jun 2024 | 53,12 | 53,49 | 52,83 | 53,29 | 53,29 | 806.900 |
24 jun 2024 | 53,37 | 53,73 | 53,01 | 53,31 | 53,31 | 988.800 |
21 jun 2024 | 53,88 | 54,00 | 52,34 | 53,01 | 53,01 | 4.251.200 |
20 jun 2024 | 53,04 | 54,59 | 53,04 | 53,87 | 53,87 | 1.130.700 |
18 jun 2024 | 52,56 | 53,15 | 52,31 | 52,69 | 52,69 | 1.272.200 |
17 jun 2024 | 52,59 | 52,97 | 52,18 | 52,69 | 52,69 | 1.156.300 |
14 jun 2024 | 53,36 | 53,38 | 52,28 | 52,94 | 52,94 | 965.800 |
13 jun 2024 | 53,16 | 53,71 | 52,50 | 52,88 | 52,88 | 710.700 |
12 jun 2024 | 54,52 | 54,56 | 53,16 | 53,52 | 53,52 | 1.359.400 |
11 jun 2024 | 53,24 | 53,38 | 52,61 | 53,33 | 53,33 | 1.362.900 |
10 jun 2024 | 52,83 | 53,91 | 52,83 | 53,81 | 53,81 | 1.970.400 |
07 jun 2024 | 53,80 | 54,14 | 52,36 | 52,59 | 52,59 | 2.449.100 |
06 jun 2024 | 53,61 | 55,65 | 53,57 | 55,59 | 55,59 | 1.147.900 |
05 jun 2024 | 53,15 | 53,94 | 52,71 | 53,66 | 53,66 | 1.608.100 |
04 jun 2024 | 54,41 | 54,41 | 52,23 | 52,79 | 52,79 | 2.404.600 |
03 jun 2024 | 55,32 | 55,73 | 54,64 | 55,08 | 55,08 | 1.632.700 |
31 may 2024 | 56,38 | 57,02 | 54,69 | 55,11 | 55,11 | 3.439.900 |
30 may 2024 | 55,95 | 56,90 | 55,95 | 56,17 | 56,17 | 1.130.000 |
29 may 2024 | 56,92 | 57,14 | 55,89 | 55,98 | 55,98 | 1.096.800 |
29 may 2024 | 0.155 Dividendo | |||||
28 may 2024 | 57,36 | 57,53 | 56,78 | 57,46 | 57,31 | 1.107.600 |
24 may 2024 | 56,15 | 56,51 | 55,71 | 56,41 | 56,26 | 1.017.700 |
23 may 2024 | 56,62 | 57,07 | 55,38 | 55,68 | 55,53 | 1.543.800 |
22 may 2024 | 57,51 | 57,68 | 56,02 | 56,61 | 56,46 | 1.784.000 |
21 may 2024 | 57,34 | 57,85 | 56,98 | 57,82 | 57,66 | 1.209.000 |
20 may 2024 | 57,00 | 57,87 | 56,18 | 57,78 | 57,62 | 1.794.600 |
17 may 2024 | 56,50 | 57,06 | 56,09 | 57,01 | 56,86 | 1.778.300 |
16 may 2024 | 55,81 | 56,37 | 55,24 | 55,83 | 55,68 | 1.192.600 |
15 may 2024 | 56,00 | 56,42 | 54,72 | 55,92 | 55,77 | 1.853.500 |
14 may 2024 | 54,88 | 55,40 | 54,67 | 55,36 | 55,21 | 1.484.500 |
13 may 2024 | 54,81 | 54,99 | 54,09 | 54,57 | 54,42 | 1.344.900 |
10 may 2024 | 57,00 | 57,33 | 54,32 | 54,94 | 54,79 | 2.600.100 |
09 may 2024 | 54,82 | 56,01 | 54,67 | 55,78 | 55,63 | 2.071.700 |
08 may 2024 | 53,17 | 54,47 | 53,17 | 54,36 | 54,21 | 1.116.200 |
07 may 2024 | 53,59 | 53,93 | 53,44 | 53,85 | 53,70 | 882.900 |
06 may 2024 | 53,77 | 54,09 | 53,20 | 53,77 | 53,62 | 1.156.500 |
03 may 2024 | 53,54 | 53,70 | 52,02 | 52,69 | 52,55 | 1.788.100 |
02 may 2024 | 52,46 | 53,30 | 52,20 | 53,03 | 52,89 | 1.129.200 |
01 may 2024 | 52,53 | 53,91 | 52,27 | 52,97 | 52,83 | 1.674.600 |
30 abr 2024 | 52,00 | 52,72 | 51,80 | 52,14 | 52,00 | 2.030.100 |
29 abr 2024 | 54,13 | 54,31 | 52,60 | 53,56 | 53,42 | 2.046.300 |
26 abr 2024 | 54,25 | 54,45 | 53,23 | 54,00 | 53,85 | 1.500.600 |
25 abr 2024 | 52,22 | 54,00 | 51,42 | 53,73 | 53,59 | 2.560.300 |
24 abr 2024 | 52,25 | 52,73 | 51,73 | 52,56 | 52,42 | 1.627.600 |
23 abr 2024 | 51,11 | 52,50 | 50,95 | 52,48 | 52,34 | 1.602.900 |
22 abr 2024 | 51,21 | 52,14 | 50,91 | 51,52 | 51,38 | 2.343.300 |
19 abr 2024 | 52,62 | 53,14 | 52,38 | 52,65 | 52,51 | 1.894.900 |
18 abr 2024 | 53,05 | 53,30 | 52,15 | 52,69 | 52,55 | 1.993.600 |
17 abr 2024 | 51,47 | 53,29 | 51,43 | 52,67 | 52,53 | 2.799.600 |
16 abr 2024 | 50,10 | 51,57 | 49,71 | 51,26 | 51,12 | 2.132.400 |
15 abr 2024 | 52,25 | 52,52 | 50,52 | 51,22 | 51,08 | 2.149.100 |
12 abr 2024 | 53,27 | 54,30 | 51,40 | 51,80 | 51,66 | 3.831.900 |
11 abr 2024 | 51,83 | 53,02 | 51,20 | 52,62 | 52,48 | 2.948.700 |
10 abr 2024 | 49,80 | 51,43 | 49,43 | 51,31 | 51,17 | 2.763.000 |
09 abr 2024 | 51,00 | 51,46 | 50,49 | 51,00 | 50,86 | 2.800.000 |
08 abr 2024 | 50,95 | 51,10 | 49,41 | 50,06 | 49,92 | 2.380.400 |
05 abr 2024 | 50,20 | 51,09 | 49,56 | 50,57 | 50,43 | 1.946.600 |
04 abr 2024 | 50,75 | 50,95 | 49,74 | 50,03 | 49,90 | 2.725.400 |
03 abr 2024 | 49,16 | 51,35 | 49,11 | 51,09 | 50,95 | 3.007.900 |
02 abr 2024 | 48,03 | 49,25 | 48,00 | 49,18 | 49,05 | 5.737.300 |
02 abr 2024 | 0.155 Dividendo | |||||
01 abr 2024 | 48,30 | 48,30 | 47,02 | 47,79 | 47,51 | 1.394.600 |
28 mar 2024 | 46,70 | 47,45 | 46,50 | 47,13 | 46,85 | 1.586.400 |
27 mar 2024 | 44,60 | 46,29 | 44,57 | 46,27 | 46,00 | 1.299.200 |
26 mar 2024 | 45,52 | 45,55 | 44,62 | 44,65 | 44,39 | 1.090.600 |
25 mar 2024 | 45,00 | 45,60 | 44,91 | 44,91 | 44,64 | 1.046.300 |
22 mar 2024 | 45,15 | 45,49 | 44,86 | 44,89 | 44,62 | 992.800 |
21 mar 2024 | 46,23 | 46,88 | 45,26 | 45,39 | 45,12 | 2.463.200 |
20 mar 2024 | 43,25 | 45,41 | 43,18 | 45,14 | 44,87 | 2.074.200 |
19 mar 2024 | 43,75 | 44,00 | 43,24 | 43,36 | 43,10 | 1.477.200 |
18 mar 2024 | 44,66 | 44,70 | 44,04 | 44,16 | 43,90 | 1.885.500 |
15 mar 2024 | 45,45 | 45,60 | 44,20 | 44,42 | 44,16 | 3.436.600 |
14 mar 2024 | 45,06 | 45,55 | 44,71 | 45,02 | 44,75 | 1.727.400 |
13 mar 2024 | 44,76 | 46,00 | 44,76 | 45,59 | 45,32 | 1.599.800 |
12 mar 2024 | 44,09 | 44,75 | 43,88 | 44,64 | 44,38 | 1.975.000 |
11 mar 2024 | 44,80 | 45,16 | 44,40 | 44,94 | 44,67 | 1.625.400 |
08 mar 2024 | 44,68 | 45,17 | 44,29 | 44,71 | 44,44 | 2.240.400 |
07 mar 2024 | 44,30 | 44,89 | 44,03 | 44,25 | 43,99 | 1.969.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |