Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 54,31 | 55,64 | 54,15 | 55,48 | 55,48 | 1.187.670 |
23 abr 2024 | 54,68 | 55,49 | 54,68 | 55,27 | 55,27 | 4.427.600 |
22 abr 2024 | 54,84 | 55,21 | 54,47 | 54,96 | 54,96 | 3.996.100 |
19 abr 2024 | 53,87 | 55,00 | 53,84 | 54,72 | 54,72 | 4.477.700 |
18 abr 2024 | 53,66 | 53,97 | 53,10 | 53,76 | 53,76 | 3.087.000 |
17 abr 2024 | 53,01 | 53,36 | 52,44 | 53,19 | 53,19 | 3.926.400 |
16 abr 2024 | 53,04 | 53,09 | 52,17 | 52,53 | 52,53 | 3.849.800 |
15 abr 2024 | 53,33 | 53,72 | 52,83 | 53,17 | 53,17 | 3.826.500 |
12 abr 2024 | 53,73 | 53,90 | 52,84 | 53,17 | 53,17 | 3.010.400 |
11 abr 2024 | 54,09 | 54,20 | 53,17 | 53,49 | 53,49 | 2.631.000 |
10 abr 2024 | 53,39 | 53,89 | 52,87 | 53,75 | 53,75 | 3.263.900 |
09 abr 2024 | 54,45 | 54,58 | 54,04 | 54,37 | 54,37 | 2.331.400 |
08 abr 2024 | 53,64 | 54,16 | 53,57 | 54,08 | 54,08 | 4.473.400 |
05 abr 2024 | 53,53 | 53,77 | 52,96 | 53,53 | 53,53 | 4.483.900 |
04 abr 2024 | 54,78 | 54,96 | 53,45 | 53,77 | 53,77 | 7.021.900 |
03 abr 2024 | 53,86 | 54,12 | 53,28 | 54,09 | 54,09 | 4.122.600 |
02 abr 2024 | 53,28 | 54,17 | 53,14 | 54,08 | 54,08 | 4.561.600 |
01 abr 2024 | 53,69 | 53,74 | 53,01 | 53,28 | 53,28 | 4.266.600 |
28 mar 2024 | 53,46 | 53,89 | 53,39 | 53,75 | 53,75 | 3.556.400 |
27 mar 2024 | 52,21 | 53,40 | 52,18 | 53,38 | 53,38 | 3.691.700 |
26 mar 2024 | 52,49 | 52,65 | 51,58 | 51,80 | 51,80 | 3.498.400 |
25 mar 2024 | 52,61 | 52,73 | 52,25 | 52,48 | 52,48 | 3.022.700 |
22 mar 2024 | 52,50 | 52,71 | 52,04 | 52,27 | 52,27 | 3.312.600 |
21 mar 2024 | 52,72 | 53,13 | 52,28 | 52,30 | 52,30 | 3.854.100 |
20 mar 2024 | 52,14 | 52,73 | 52,03 | 52,58 | 52,58 | 4.547.200 |
19 mar 2024 | 51,95 | 52,99 | 51,95 | 52,43 | 52,43 | 5.656.800 |
18 mar 2024 | 51,65 | 52,42 | 51,37 | 52,04 | 52,04 | 7.217.700 |
15 mar 2024 | 51,76 | 52,24 | 51,57 | 51,99 | 51,99 | 11.153.200 |
14 mar 2024 | 50,78 | 51,90 | 50,76 | 51,88 | 51,88 | 11.860.000 |
14 mar 2024 | 0.548 Dividendo | |||||
13 mar 2024 | 52,06 | 52,45 | 51,42 | 51,50 | 50,95 | 5.420.000 |
12 mar 2024 | 52,63 | 53,00 | 51,64 | 51,90 | 51,35 | 8.809.700 |
11 mar 2024 | 52,77 | 53,30 | 52,13 | 52,91 | 52,35 | 9.838.100 |
08 mar 2024 | 50,08 | 51,40 | 49,89 | 51,02 | 50,48 | 8.848.600 |
07 mar 2024 | 48,97 | 50,79 | 48,69 | 50,04 | 49,51 | 17.186.900 |
06 mar 2024 | 49,28 | 50,02 | 46,79 | 48,44 | 47,92 | 14.401.900 |
05 mar 2024 | 51,14 | 51,63 | 48,31 | 48,65 | 48,13 | 12.549.200 |
04 mar 2024 | 49,04 | 51,21 | 48,52 | 51,06 | 50,52 | 10.184.200 |
01 mar 2024 | 51,66 | 51,66 | 48,98 | 49,57 | 49,04 | 19.038.400 |
29 feb 2024 | 57,35 | 57,39 | 52,10 | 52,69 | 52,13 | 22.782.200 |
28 feb 2024 | 58,19 | 58,25 | 57,50 | 57,67 | 57,06 | 6.761.900 |
27 feb 2024 | 58,14 | 58,59 | 58,01 | 58,28 | 57,66 | 5.752.600 |
26 feb 2024 | 59,27 | 59,27 | 58,02 | 58,05 | 57,43 | 2.418.900 |
23 feb 2024 | 59,30 | 60,03 | 59,09 | 59,33 | 58,70 | 2.415.400 |
22 feb 2024 | 59,19 | 59,51 | 58,55 | 59,33 | 58,70 | 3.251.200 |
21 feb 2024 | 59,73 | 60,17 | 59,38 | 59,81 | 59,17 | 3.579.100 |
20 feb 2024 | 59,11 | 59,85 | 58,95 | 59,19 | 58,56 | 2.895.100 |
16 feb 2024 | 59,00 | 59,27 | 58,57 | 59,07 | 58,44 | 2.476.100 |
15 feb 2024 | 58,88 | 59,67 | 58,75 | 59,01 | 58,38 | 3.571.400 |
14 feb 2024 | 58,28 | 58,76 | 57,82 | 58,68 | 58,06 | 3.965.900 |
13 feb 2024 | 58,98 | 59,20 | 57,23 | 58,28 | 57,66 | 3.253.400 |
12 feb 2024 | 58,20 | 59,10 | 58,02 | 58,97 | 58,34 | 2.691.100 |
09 feb 2024 | 57,90 | 58,20 | 57,67 | 58,17 | 57,55 | 2.732.700 |
08 feb 2024 | 58,23 | 58,23 | 57,41 | 58,00 | 57,38 | 2.570.900 |
07 feb 2024 | 58,72 | 58,73 | 58,14 | 58,37 | 57,75 | 2.621.200 |
06 feb 2024 | 58,39 | 58,79 | 58,18 | 58,44 | 57,82 | 2.918.500 |
05 feb 2024 | 59,06 | 59,29 | 58,46 | 58,52 | 57,90 | 3.177.000 |
02 feb 2024 | 60,67 | 60,68 | 59,26 | 59,82 | 59,18 | 3.901.800 |
01 feb 2024 | 59,66 | 61,15 | 59,12 | 61,14 | 60,49 | 5.303.200 |
31 ene 2024 | 60,21 | 60,67 | 59,34 | 59,87 | 59,23 | 13.842.700 |
30 ene 2024 | 59,51 | 60,18 | 59,08 | 59,76 | 59,12 | 3.782.900 |
29 ene 2024 | 59,52 | 60,12 | 59,29 | 59,66 | 59,03 | 4.798.800 |
26 ene 2024 | 58,90 | 59,61 | 58,90 | 59,39 | 58,76 | 4.038.900 |
25 ene 2024 | 59,00 | 59,26 | 57,73 | 58,89 | 58,26 | 6.470.000 |
24 ene 2024 | 59,52 | 59,76 | 58,13 | 58,22 | 57,60 | 6.092.700 |
23 ene 2024 | 59,01 | 59,35 | 58,75 | 59,19 | 58,56 | 4.648.400 |
22 ene 2024 | 59,58 | 59,94 | 58,66 | 58,93 | 58,30 | 3.858.700 |
19 ene 2024 | 59,67 | 59,91 | 59,18 | 59,48 | 58,85 | 3.582.400 |
18 ene 2024 | 59,73 | 59,99 | 59,29 | 59,65 | 59,02 | 4.447.800 |
17 ene 2024 | 60,41 | 61,00 | 59,69 | 60,09 | 59,45 | 4.019.600 |
16 ene 2024 | 61,15 | 61,35 | 60,62 | 60,91 | 60,26 | 4.354.400 |
12 ene 2024 | 61,35 | 61,66 | 61,06 | 61,31 | 60,66 | 2.753.600 |
11 ene 2024 | 62,23 | 62,34 | 60,94 | 61,00 | 60,35 | 3.825.900 |
10 ene 2024 | 63,21 | 63,22 | 62,45 | 62,72 | 62,05 | 3.341.200 |
09 ene 2024 | 63,47 | 63,47 | 62,94 | 63,27 | 62,60 | 3.510.800 |
08 ene 2024 | 63,65 | 63,70 | 63,21 | 63,58 | 62,90 | 3.738.900 |
05 ene 2024 | 63,53 | 63,96 | 63,07 | 63,73 | 63,05 | 3.531.000 |
04 ene 2024 | 63,62 | 64,25 | 63,22 | 63,73 | 63,05 | 3.129.300 |
03 ene 2024 | 63,74 | 63,93 | 63,12 | 63,58 | 62,90 | 4.538.600 |
02 ene 2024 | 61,83 | 63,50 | 61,71 | 63,47 | 62,79 | 4.627.600 |
29 dic 2023 | 61,69 | 61,95 | 61,42 | 61,91 | 61,25 | 2.813.300 |
28 dic 2023 | 61,52 | 62,02 | 61,41 | 61,89 | 61,23 | 2.421.900 |
27 dic 2023 | 61,73 | 61,80 | 61,37 | 61,54 | 60,89 | 2.865.900 |
27 dic 2023 | 0.52 Dividendo | |||||
26 dic 2023 | 61,98 | 62,51 | 61,97 | 62,25 | 61,07 | 2.147.500 |
22 dic 2023 | 61,98 | 62,43 | 61,81 | 62,06 | 60,89 | 2.429.300 |
21 dic 2023 | 61,31 | 61,88 | 61,00 | 61,53 | 60,37 | 2.807.700 |
20 dic 2023 | 62,21 | 62,45 | 61,31 | 61,31 | 60,15 | 4.264.500 |
19 dic 2023 | 62,57 | 62,60 | 61,58 | 62,12 | 60,95 | 6.398.800 |
18 dic 2023 | 61,87 | 62,57 | 61,56 | 62,35 | 61,17 | 6.632.200 |
15 dic 2023 | 62,32 | 62,36 | 61,17 | 61,58 | 60,42 | 10.785.700 |
14 dic 2023 | 63,71 | 63,87 | 62,40 | 62,57 | 61,39 | 7.975.200 |
13 dic 2023 | 61,24 | 63,33 | 60,82 | 63,33 | 62,13 | 6.787.200 |
12 dic 2023 | 61,79 | 61,81 | 60,95 | 61,16 | 60,00 | 3.289.900 |
11 dic 2023 | 60,96 | 61,61 | 60,51 | 61,55 | 60,39 | 4.332.500 |
08 dic 2023 | 61,41 | 61,59 | 60,42 | 60,91 | 59,76 | 4.343.700 |
07 dic 2023 | 62,03 | 62,28 | 61,46 | 61,55 | 60,39 | 3.749.600 |
06 dic 2023 | 61,24 | 61,99 | 61,00 | 61,97 | 60,80 | 3.779.800 |
05 dic 2023 | 61,62 | 61,71 | 60,86 | 61,03 | 59,88 | 3.110.400 |
04 dic 2023 | 61,05 | 61,79 | 60,84 | 61,47 | 60,31 | 3.606.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |