Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 55,65 | 55,90 | 55,58 | 55,90 | 55,90 | 10.748 |
17 may 2024 | 55,73 | 55,80 | 55,56 | 55,74 | 55,74 | 95.500 |
16 may 2024 | 55,98 | 55,98 | 55,59 | 55,74 | 55,74 | 79.300 |
15 may 2024 | 56,30 | 56,30 | 55,62 | 56,00 | 56,00 | 28.300 |
14 may 2024 | 55,76 | 56,05 | 55,63 | 55,84 | 55,84 | 59.500 |
13 may 2024 | 55,56 | 55,71 | 55,26 | 55,26 | 55,26 | 37.700 |
10 may 2024 | 55,57 | 55,61 | 54,83 | 55,13 | 55,13 | 37.800 |
09 may 2024 | 55,05 | 55,52 | 54,78 | 55,51 | 55,51 | 45.800 |
08 may 2024 | 54,69 | 54,96 | 54,43 | 54,96 | 54,96 | 38.000 |
07 may 2024 | 55,04 | 55,56 | 55,04 | 55,04 | 55,04 | 101.700 |
06 may 2024 | 54,78 | 55,24 | 54,78 | 55,06 | 55,06 | 68.200 |
03 may 2024 | 55,17 | 55,17 | 54,25 | 54,45 | 54,45 | 53.400 |
02 may 2024 | 54,17 | 54,43 | 53,85 | 54,43 | 54,43 | 199.400 |
01 may 2024 | 53,80 | 54,54 | 53,45 | 53,58 | 53,58 | 39.600 |
30 abr 2024 | 54,73 | 54,85 | 53,70 | 53,79 | 53,79 | 35.400 |
29 abr 2024 | 55,23 | 55,52 | 54,98 | 55,23 | 55,23 | 63.700 |
26 abr 2024 | 54,76 | 55,24 | 54,76 | 55,12 | 55,12 | 43.900 |
25 abr 2024 | 54,42 | 54,69 | 53,98 | 54,65 | 54,65 | 46.400 |
24 abr 2024 | 55,20 | 55,22 | 54,63 | 55,03 | 55,03 | 39.700 |
23 abr 2024 | 54,05 | 55,48 | 54,00 | 55,33 | 55,33 | 44.700 |
22 abr 2024 | 53,76 | 54,46 | 53,50 | 54,06 | 54,06 | 30.400 |
19 abr 2024 | 52,90 | 53,70 | 52,90 | 53,59 | 53,59 | 48.700 |
18 abr 2024 | 53,12 | 53,72 | 52,82 | 53,02 | 53,02 | 39.800 |
17 abr 2024 | 53,73 | 53,86 | 52,95 | 53,00 | 53,00 | 89.900 |
16 abr 2024 | 53,34 | 53,53 | 52,93 | 53,48 | 53,48 | 39.300 |
15 abr 2024 | 54,45 | 54,75 | 53,47 | 53,65 | 53,65 | 59.900 |
12 abr 2024 | 54,63 | 54,94 | 53,91 | 54,13 | 54,13 | 40.400 |
11 abr 2024 | 54,95 | 54,95 | 54,38 | 54,91 | 54,91 | 49.500 |
10 abr 2024 | 55,01 | 55,24 | 54,29 | 54,69 | 54,69 | 65.500 |
09 abr 2024 | 56,40 | 56,41 | 55,74 | 56,07 | 56,07 | 37.000 |
08 abr 2024 | 56,30 | 56,45 | 56,03 | 56,20 | 56,20 | 46.000 |
05 abr 2024 | 55,71 | 56,25 | 55,65 | 55,99 | 55,99 | 40.100 |
04 abr 2024 | 56,92 | 56,92 | 55,57 | 55,84 | 55,84 | 70.000 |
03 abr 2024 | 55,60 | 56,42 | 55,60 | 56,37 | 56,37 | 120.200 |
02 abr 2024 | 56,01 | 56,12 | 55,35 | 55,72 | 55,72 | 93.700 |
01 abr 2024 | 57,18 | 57,18 | 56,50 | 56,54 | 56,54 | 72.200 |
28 mar 2024 | 56,79 | 57,25 | 56,71 | 56,94 | 56,94 | 85.700 |
27 mar 2024 | 55,86 | 56,76 | 55,86 | 56,76 | 56,76 | 93.700 |
26 mar 2024 | 55,87 | 55,90 | 55,43 | 55,48 | 55,48 | 40.400 |
25 mar 2024 | 55,55 | 56,00 | 55,55 | 55,58 | 55,58 | 44.100 |
22 mar 2024 | 56,20 | 56,20 | 55,48 | 55,48 | 55,48 | 57.400 |
21 mar 2024 | 55,84 | 56,29 | 55,70 | 56,20 | 56,20 | 60.600 |
20 mar 2024 | 54,28 | 55,49 | 53,99 | 55,44 | 55,44 | 94.800 |
19 mar 2024 | 53,55 | 54,42 | 53,55 | 54,42 | 54,42 | 75.300 |
18 mar 2024 | 54,05 | 54,11 | 53,55 | 53,69 | 53,69 | 40.800 |
18 mar 2024 | 0.219 Dividendo | |||||
15 mar 2024 | 53,52 | 54,29 | 53,52 | 54,19 | 53,97 | 51.600 |
14 mar 2024 | 54,59 | 54,59 | 53,33 | 53,68 | 53,46 | 43.800 |
13 mar 2024 | 54,21 | 54,80 | 54,21 | 54,51 | 54,29 | 45.300 |
12 mar 2024 | 54,32 | 54,55 | 53,95 | 54,18 | 53,96 | 33.300 |
11 mar 2024 | 54,40 | 54,43 | 53,87 | 54,42 | 54,20 | 39.400 |
08 mar 2024 | 54,80 | 55,25 | 54,33 | 54,40 | 54,18 | 55.800 |
07 mar 2024 | 54,13 | 54,62 | 54,13 | 54,47 | 54,25 | 46.200 |
06 mar 2024 | 54,35 | 54,35 | 53,70 | 53,91 | 53,69 | 53.200 |
05 mar 2024 | 53,92 | 54,51 | 53,76 | 53,96 | 53,74 | 56.100 |
04 mar 2024 | 55,02 | 55,18 | 54,09 | 54,12 | 53,90 | 43.900 |
01 mar 2024 | 54,87 | 55,07 | 54,40 | 54,85 | 54,63 | 53.600 |
29 feb 2024 | 54,69 | 54,87 | 54,37 | 54,63 | 54,41 | 51.300 |
28 feb 2024 | 54,31 | 54,70 | 54,12 | 54,20 | 53,98 | 53.600 |
27 feb 2024 | 54,28 | 54,62 | 54,15 | 54,50 | 54,28 | 77.700 |
26 feb 2024 | 53,65 | 54,20 | 53,55 | 53,99 | 53,77 | 60.400 |
23 feb 2024 | 53,42 | 54,08 | 53,30 | 53,89 | 53,67 | 259.700 |
22 feb 2024 | 53,42 | 53,60 | 53,01 | 53,52 | 53,30 | 120.000 |
21 feb 2024 | 53,33 | 53,70 | 53,08 | 53,52 | 53,30 | 156.600 |
20 feb 2024 | 53,51 | 53,89 | 53,27 | 53,62 | 53,40 | 57.700 |
16 feb 2024 | 54,18 | 54,53 | 53,92 | 54,07 | 53,85 | 44.800 |
15 feb 2024 | 53,91 | 54,89 | 53,79 | 54,79 | 54,57 | 115.500 |
14 feb 2024 | 53,05 | 53,53 | 52,64 | 53,30 | 53,08 | 46.700 |
13 feb 2024 | 52,94 | 53,16 | 52,08 | 52,55 | 52,34 | 189.300 |
12 feb 2024 | 53,41 | 54,56 | 53,41 | 54,38 | 54,16 | 76.200 |
09 feb 2024 | 52,73 | 53,26 | 52,32 | 53,18 | 52,97 | 62.900 |
08 feb 2024 | 51,83 | 52,69 | 51,70 | 52,69 | 52,48 | 47.000 |
07 feb 2024 | 52,27 | 52,27 | 51,72 | 51,95 | 51,74 | 62.200 |
06 feb 2024 | 51,77 | 52,32 | 51,58 | 52,09 | 51,88 | 59.200 |
05 feb 2024 | 52,19 | 52,19 | 51,41 | 51,83 | 51,62 | 81.900 |
02 feb 2024 | 52,42 | 53,05 | 52,26 | 52,74 | 52,53 | 63.300 |
01 feb 2024 | 52,62 | 53,06 | 52,00 | 52,98 | 52,77 | 82.500 |
31 ene 2024 | 53,64 | 53,73 | 52,27 | 52,27 | 52,06 | 58.100 |
30 ene 2024 | 53,34 | 53,79 | 53,28 | 53,76 | 53,54 | 138.300 |
29 ene 2024 | 53,24 | 53,57 | 52,84 | 53,57 | 53,35 | 76.700 |
26 ene 2024 | 53,17 | 53,49 | 52,87 | 53,23 | 53,01 | 139.300 |
25 ene 2024 | 53,03 | 53,08 | 52,49 | 53,01 | 52,80 | 167.700 |
24 ene 2024 | 52,97 | 52,97 | 52,04 | 52,21 | 52,00 | 77.100 |
23 ene 2024 | 53,08 | 53,24 | 52,32 | 52,32 | 52,11 | 88.400 |
22 ene 2024 | 51,87 | 52,80 | 51,87 | 52,75 | 52,54 | 96.000 |
19 ene 2024 | 51,41 | 51,73 | 50,67 | 51,65 | 51,44 | 81.500 |
18 ene 2024 | 50,94 | 51,24 | 50,43 | 51,14 | 50,93 | 100.900 |
17 ene 2024 | 50,29 | 50,74 | 50,13 | 50,53 | 50,33 | 103.400 |
16 ene 2024 | 51,45 | 51,56 | 50,82 | 51,01 | 50,80 | 104.300 |
12 ene 2024 | 52,47 | 52,52 | 51,54 | 51,79 | 51,58 | 42.100 |
11 ene 2024 | 51,99 | 52,04 | 51,28 | 51,94 | 51,73 | 66.600 |
10 ene 2024 | 52,21 | 52,25 | 51,67 | 52,18 | 51,97 | 80.400 |
09 ene 2024 | 52,23 | 52,31 | 51,80 | 52,08 | 51,87 | 147.700 |
08 ene 2024 | 52,49 | 52,86 | 52,16 | 52,83 | 52,62 | 53.800 |
05 ene 2024 | 52,38 | 53,15 | 52,32 | 52,51 | 52,30 | 52.100 |
04 ene 2024 | 52,78 | 52,98 | 52,53 | 52,65 | 52,44 | 83.700 |
03 ene 2024 | 53,51 | 53,55 | 52,67 | 52,68 | 52,47 | 107.400 |
02 ene 2024 | 53,97 | 54,45 | 53,67 | 53,98 | 53,76 | 106.100 |
29 dic 2023 | 54,82 | 54,93 | 54,16 | 54,17 | 53,95 | 71.300 |
28 dic 2023 | 55,00 | 55,17 | 54,70 | 54,93 | 54,71 | 41.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |