Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 60,64 | 61,01 | 60,26 | 60,85 | 60,85 | 2.098.200 |
25 abr 2024 | 58,99 | 60,54 | 58,44 | 60,33 | 60,33 | 5.040.600 |
24 abr 2024 | 59,78 | 60,09 | 58,75 | 59,30 | 59,30 | 3.322.900 |
23 abr 2024 | 59,12 | 59,85 | 58,72 | 59,50 | 59,50 | 4.507.500 |
22 abr 2024 | 60,23 | 60,84 | 59,65 | 60,35 | 60,35 | 2.807.200 |
19 abr 2024 | 60,97 | 61,51 | 60,53 | 60,90 | 60,90 | 3.062.800 |
18 abr 2024 | 61,70 | 61,97 | 60,65 | 60,97 | 60,97 | 2.756.000 |
17 abr 2024 | 62,33 | 62,79 | 61,18 | 61,27 | 61,27 | 4.124.700 |
16 abr 2024 | 60,33 | 61,51 | 59,82 | 61,36 | 61,36 | 3.595.300 |
15 abr 2024 | 62,13 | 62,40 | 61,04 | 61,25 | 61,25 | 3.566.300 |
12 abr 2024 | 63,30 | 63,59 | 60,99 | 61,40 | 61,40 | 4.206.500 |
11 abr 2024 | 62,31 | 62,52 | 61,64 | 62,43 | 62,43 | 2.408.800 |
10 abr 2024 | 61,28 | 62,50 | 60,97 | 62,21 | 62,21 | 4.434.200 |
09 abr 2024 | 63,03 | 63,50 | 62,12 | 62,86 | 62,86 | 2.576.000 |
08 abr 2024 | 62,61 | 62,78 | 61,81 | 62,18 | 62,18 | 3.563.200 |
05 abr 2024 | 61,03 | 62,14 | 60,86 | 62,02 | 62,02 | 2.276.700 |
04 abr 2024 | 62,36 | 62,47 | 60,90 | 61,15 | 61,15 | 2.996.900 |
03 abr 2024 | 60,88 | 62,26 | 60,82 | 62,17 | 62,17 | 3.636.500 |
02 abr 2024 | 60,84 | 61,09 | 60,30 | 60,84 | 60,84 | 3.039.800 |
01 abr 2024 | 61,00 | 61,05 | 60,45 | 60,83 | 60,83 | 3.083.100 |
28 mar 2024 | 59,80 | 60,43 | 59,51 | 60,28 | 60,28 | 4.243.100 |
27 mar 2024 | 58,16 | 59,59 | 58,02 | 59,56 | 59,56 | 2.791.300 |
26 mar 2024 | 58,37 | 58,39 | 57,56 | 57,70 | 57,70 | 1.942.700 |
25 mar 2024 | 58,30 | 59,53 | 58,09 | 58,14 | 58,14 | 3.336.100 |
22 mar 2024 | 58,18 | 58,73 | 57,93 | 57,94 | 57,94 | 1.497.300 |
21 mar 2024 | 58,38 | 58,63 | 57,96 | 58,47 | 58,47 | 2.366.100 |
20 mar 2024 | 56,35 | 58,17 | 56,22 | 57,77 | 57,77 | 2.574.000 |
19 mar 2024 | 55,91 | 56,51 | 55,70 | 56,41 | 56,41 | 1.718.300 |
18 mar 2024 | 56,66 | 56,78 | 56,12 | 56,20 | 56,20 | 2.413.100 |
18 mar 2024 | 0.103 Dividendo | |||||
15 mar 2024 | 55,81 | 56,76 | 55,81 | 56,52 | 56,42 | 3.223.400 |
14 mar 2024 | 56,77 | 56,77 | 55,36 | 55,99 | 55,89 | 3.520.300 |
13 mar 2024 | 57,14 | 57,81 | 56,95 | 57,08 | 56,98 | 3.127.300 |
12 mar 2024 | 57,98 | 57,98 | 56,91 | 57,05 | 56,95 | 2.778.300 |
11 mar 2024 | 58,24 | 58,48 | 57,41 | 58,06 | 57,95 | 2.534.700 |
08 mar 2024 | 59,46 | 59,71 | 58,30 | 58,57 | 58,46 | 3.374.400 |
07 mar 2024 | 58,16 | 59,03 | 57,97 | 58,99 | 58,88 | 3.532.700 |
06 mar 2024 | 57,51 | 57,90 | 57,29 | 57,50 | 57,40 | 2.022.600 |
05 mar 2024 | 57,42 | 57,65 | 56,45 | 56,71 | 56,61 | 1.880.900 |
04 mar 2024 | 57,68 | 58,28 | 57,49 | 57,51 | 57,41 | 2.199.000 |
01 mar 2024 | 56,82 | 57,86 | 56,67 | 57,37 | 57,27 | 1.930.400 |
29 feb 2024 | 56,15 | 56,68 | 56,15 | 56,49 | 56,39 | 2.935.000 |
28 feb 2024 | 56,48 | 56,53 | 55,47 | 55,56 | 55,46 | 2.936.600 |
27 feb 2024 | 56,77 | 57,16 | 56,68 | 57,03 | 56,93 | 2.263.100 |
26 feb 2024 | 55,91 | 56,46 | 55,53 | 56,42 | 56,32 | 1.716.300 |
23 feb 2024 | 56,00 | 56,39 | 55,48 | 56,12 | 56,02 | 3.373.100 |
22 feb 2024 | 56,01 | 56,18 | 55,42 | 56,06 | 55,96 | 2.548.300 |
21 feb 2024 | 55,50 | 56,03 | 55,35 | 55,99 | 55,89 | 1.599.200 |
20 feb 2024 | 56,15 | 56,15 | 55,34 | 55,52 | 55,42 | 2.483.000 |
16 feb 2024 | 56,91 | 57,46 | 56,64 | 56,66 | 56,56 | 3.097.100 |
15 feb 2024 | 55,77 | 57,20 | 55,77 | 57,10 | 57,00 | 2.601.700 |
14 feb 2024 | 55,03 | 55,82 | 54,75 | 55,64 | 55,54 | 2.350.000 |
13 feb 2024 | 55,47 | 55,61 | 54,24 | 54,61 | 54,51 | 3.507.800 |
12 feb 2024 | 56,25 | 57,30 | 56,23 | 56,81 | 56,71 | 1.839.700 |
09 feb 2024 | 56,35 | 56,37 | 55,76 | 56,19 | 56,09 | 2.414.600 |
08 feb 2024 | 55,61 | 56,46 | 55,34 | 56,23 | 56,13 | 2.544.500 |
07 feb 2024 | 55,90 | 56,22 | 55,46 | 56,08 | 55,98 | 2.941.100 |
06 feb 2024 | 55,76 | 56,09 | 55,47 | 55,79 | 55,69 | 2.961.100 |
05 feb 2024 | 56,51 | 56,51 | 55,28 | 55,71 | 55,61 | 4.001.600 |
02 feb 2024 | 57,23 | 57,68 | 56,73 | 57,33 | 57,23 | 2.615.800 |
01 feb 2024 | 57,60 | 58,13 | 57,08 | 57,79 | 57,68 | 3.857.500 |
31 ene 2024 | 58,12 | 58,84 | 57,15 | 57,18 | 57,08 | 3.464.100 |
30 ene 2024 | 57,41 | 58,14 | 57,12 | 58,11 | 58,00 | 2.198.400 |
29 ene 2024 | 57,02 | 57,82 | 56,28 | 57,80 | 57,69 | 1.655.600 |
26 ene 2024 | 56,85 | 57,34 | 56,56 | 57,06 | 56,96 | 2.424.000 |
25 ene 2024 | 57,80 | 57,80 | 56,20 | 56,69 | 56,59 | 2.936.100 |
24 ene 2024 | 58,34 | 58,48 | 57,11 | 57,15 | 57,05 | 2.318.000 |
23 ene 2024 | 57,50 | 57,98 | 57,06 | 57,43 | 57,33 | 1.944.200 |
22 ene 2024 | 56,22 | 56,92 | 56,03 | 56,83 | 56,73 | 2.387.500 |
19 ene 2024 | 56,56 | 56,56 | 55,55 | 56,41 | 56,31 | 2.376.200 |
18 ene 2024 | 56,20 | 56,35 | 55,52 | 56,22 | 56,12 | 2.557.300 |
17 ene 2024 | 55,14 | 55,70 | 54,90 | 55,60 | 55,50 | 2.542.100 |
16 ene 2024 | 57,14 | 57,26 | 55,88 | 56,03 | 55,93 | 2.535.100 |
12 ene 2024 | 57,64 | 58,51 | 57,29 | 57,53 | 57,43 | 3.006.400 |
11 ene 2024 | 57,20 | 57,23 | 56,32 | 56,95 | 56,85 | 2.443.300 |
10 ene 2024 | 57,64 | 57,66 | 56,84 | 57,15 | 57,05 | 3.638.800 |
09 ene 2024 | 58,21 | 58,21 | 57,61 | 57,66 | 57,55 | 3.120.600 |
08 ene 2024 | 57,99 | 58,51 | 57,06 | 58,51 | 58,40 | 2.792.600 |
05 ene 2024 | 58,06 | 58,75 | 57,81 | 58,17 | 58,06 | 2.568.800 |
04 ene 2024 | 58,24 | 58,90 | 57,92 | 58,29 | 58,18 | 2.697.500 |
03 ene 2024 | 58,44 | 58,98 | 57,76 | 58,17 | 58,06 | 3.870.400 |
02 ene 2024 | 59,45 | 60,29 | 59,01 | 59,32 | 59,21 | 4.083.400 |
29 dic 2023 | 60,65 | 60,68 | 59,73 | 59,83 | 59,72 | 2.122.400 |
28 dic 2023 | 61,20 | 61,39 | 60,63 | 60,74 | 60,63 | 2.235.100 |
27 dic 2023 | 61,32 | 61,80 | 61,21 | 61,40 | 61,29 | 2.227.100 |
26 dic 2023 | 61,05 | 61,46 | 60,75 | 61,27 | 61,16 | 2.537.200 |
22 dic 2023 | 60,62 | 61,19 | 60,45 | 60,77 | 60,66 | 2.521.300 |
21 dic 2023 | 59,50 | 60,14 | 59,39 | 60,12 | 60,01 | 2.490.100 |
20 dic 2023 | 59,70 | 60,52 | 58,78 | 58,78 | 58,67 | 3.953.900 |
19 dic 2023 | 58,69 | 59,97 | 58,33 | 59,88 | 59,77 | 4.127.300 |
18 dic 2023 | 58,96 | 59,32 | 58,08 | 58,08 | 57,97 | 3.638.800 |
18 dic 2023 | 0.096 Dividendo | |||||
15 dic 2023 | 57,17 | 57,95 | 56,75 | 57,27 | 57,07 | 3.471.700 |
14 dic 2023 | 56,25 | 57,28 | 56,01 | 57,02 | 56,82 | 6.784.200 |
13 dic 2023 | 52,95 | 54,96 | 52,77 | 54,95 | 54,76 | 5.120.100 |
12 dic 2023 | 54,07 | 54,07 | 52,76 | 53,00 | 52,81 | 2.587.000 |
11 dic 2023 | 53,49 | 54,18 | 52,93 | 54,09 | 53,90 | 2.736.900 |
08 dic 2023 | 53,89 | 54,75 | 53,68 | 54,01 | 53,82 | 2.764.400 |
07 dic 2023 | 53,90 | 54,04 | 53,40 | 53,91 | 53,72 | 2.153.700 |
06 dic 2023 | 54,67 | 55,35 | 53,67 | 53,69 | 53,50 | 3.569.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |