Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 69,60 | 71,52 | 69,18 | 70,92 | 70,92 | 1.736.215 |
30 may 2024 | 68,08 | 70,20 | 68,02 | 69,36 | 69,36 | 208.617 |
29 may 2024 | 71,13 | 71,44 | 69,10 | 70,01 | 70,01 | 1.888.675 |
28 may 2024 | 69,13 | 70,92 | 68,58 | 69,20 | 69,20 | 195.787 |
24 may 2024 | 68,48 | 69,08 | 67,98 | 68,48 | 68,48 | 108.812 |
23 may 2024 | 68,42 | 69,42 | 67,88 | 68,69 | 68,69 | 3.208.458 |
22 may 2024 | 71,20 | 71,88 | 69,00 | 69,36 | 69,36 | 323.958 |
21 may 2024 | 68,00 | 71,70 | 68,62 | 70,00 | 70,00 | 24.859.220 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 68,10 | 67,74 | 66,54 | 67,35 | 67,35 | 4.228.760 |
15 may 2024 | 67,97 | 68,50 | 67,00 | 67,89 | 67,89 | 8.818.812 |
14 may 2024 | 67,62 | 68,58 | 67,10 | 67,80 | 67,80 | 99.678 |
13 may 2024 | 66,33 | 67,82 | 65,90 | 66,08 | 66,08 | 35.272 |
10 may 2024 | 66,92 | 68,40 | 66,52 | 66,70 | 66,70 | 340.791 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 67,60 | 67,78 | 65,48 | 65,98 | 65,98 | 599.426 |
08 may 2024 | 2.5 Dividendo | |||||
07 may 2024 | 70,56 | 70,74 | 69,44 | 70,30 | 67,80 | 4.264.201 |
03 may 2024 | 69,01 | 69,50 | 67,38 | 69,01 | 66,56 | 6.352.474 |
02 may 2024 | 69,09 | 69,52 | 67,54 | 67,94 | 65,52 | 9.216.603 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 69,51 | 70,36 | 68,66 | 69,14 | 66,68 | 2.226.082 |
29 abr 2024 | 70,16 | 70,64 | 69,34 | 69,74 | 67,26 | 196.113 |
26 abr 2024 | 67,49 | 70,66 | 67,88 | 70,17 | 67,67 | 1.090.395 |
25 abr 2024 | 67,64 | 68,34 | 66,88 | 67,43 | 65,04 | 2.113.929 |
24 abr 2024 | 66,10 | 69,32 | 65,62 | 67,44 | 65,04 | 2.538.216 |
23 abr 2024 | 68,84 | 70,10 | 67,48 | 68,48 | 66,04 | 3.550.478 |
22 abr 2024 | 70,08 | 70,66 | 68,82 | 70,17 | 67,67 | 518.458 |
19 abr 2024 | 71,62 | 72,02 | 70,42 | 70,71 | 68,20 | 235.035 |
18 abr 2024 | 71,01 | 72,32 | 70,64 | 70,85 | 68,33 | 578.669 |
17 abr 2024 | 70,06 | 72,00 | 69,06 | 71,58 | 69,03 | 460.761 |
16 abr 2024 | 72,08 | 71,34 | 69,14 | 70,28 | 67,78 | 893.383 |
15 abr 2024 | 74,56 | 75,18 | 72,08 | 72,85 | 70,25 | 3.362.845 |
12 abr 2024 | 68,67 | 71,61 | 67,58 | 71,05 | 68,52 | 1.358.714 |
11 abr 2024 | 67,60 | 69,82 | 67,98 | 68,56 | 66,12 | 549.720 |
10 abr 2024 | 68,82 | 69,32 | 67,04 | 68,39 | 65,96 | 540.839 |
09 abr 2024 | 68,21 | 68,82 | 67,48 | 68,21 | 65,78 | 1.738.210 |
08 abr 2024 | 66,94 | 68,94 | 67,18 | 68,58 | 66,14 | 2.616.975 |
05 abr 2024 | 66,80 | 67,96 | 66,42 | 66,84 | 64,46 | 847.728 |
04 abr 2024 | 66,12 | 68,82 | 65,78 | 67,77 | 65,36 | 2.106.458 |
03 abr 2024 | 62,63 | 66,12 | 62,40 | 65,95 | 63,61 | 4.394.674 |
02 abr 2024 | 60,80 | 63,48 | 60,58 | 63,06 | 60,81 | 1.217.020 |
28 mar 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 57,29 | 29.228 |
27 mar 2024 | 60,06 | 60,50 | 59,00 | 60,00 | 57,87 | 647.123 |
26 mar 2024 | 60,00 | 60,66 | 59,14 | 60,38 | 58,23 | 319.863 |
25 mar 2024 | 60,35 | 61,28 | 59,56 | 59,63 | 57,51 | 1.258.122 |
22 mar 2024 | 60,00 | 61,00 | 59,88 | 60,89 | 58,73 | 616.715 |
21 mar 2024 | 60,63 | 61,12 | 58,90 | 60,83 | 58,66 | 475.855 |
20 mar 2024 | 58,33 | 59,48 | 58,16 | 59,27 | 57,16 | 1.269.682 |
19 mar 2024 | 58,04 | 58,58 | 57,34 | 58,37 | 56,29 | 1.376.824 |
18 mar 2024 | 57,95 | 58,92 | 57,62 | 58,28 | 56,21 | 350.931 |
15 mar 2024 | 57,30 | 58,94 | 57,24 | 57,91 | 55,85 | 417.875 |
14 mar 2024 | 57,20 | 58,36 | 57,48 | 57,91 | 55,85 | 1.269.824 |
13 mar 2024 | 56,96 | 57,86 | 56,52 | 57,85 | 55,79 | 1.632.456 |
12 mar 2024 | 56,84 | 57,76 | 54,72 | 56,88 | 54,86 | 417.257 |
11 mar 2024 | 55,36 | 56,14 | 54,70 | 54,95 | 53,00 | 489.176 |
08 mar 2024 | 55,97 | 56,28 | 55,16 | 55,85 | 53,86 | 57.087 |
07 mar 2024 | 54,23 | 56,40 | 53,76 | 54,72 | 52,77 | 2.030.565 |
06 mar 2024 | 53,53 | 54,56 | 53,22 | 54,36 | 52,43 | 320.096 |
05 mar 2024 | 54,35 | 54,82 | 53,32 | 54,22 | 52,29 | 1.587.629 |
04 mar 2024 | 54,94 | 55,00 | 54,18 | 54,87 | 52,92 | 2.312.608 |
01 mar 2024 | 54,56 | 55,44 | 54,00 | 54,80 | 52,85 | 1.673.062 |
29 feb 2024 | 55,30 | 54,96 | 54,32 | 54,54 | 52,60 | 1.888.619 |
28 feb 2024 | 56,04 | 56,48 | 54,10 | 54,57 | 52,63 | 219.159 |
27 feb 2024 | 56,63 | 56,94 | 56,00 | 56,09 | 54,10 | 365.128 |
26 feb 2024 | 55,60 | 56,40 | 55,44 | 56,16 | 54,17 | 253.607 |
23 feb 2024 | 57,13 | 57,06 | 55,94 | 56,36 | 54,36 | 747.746 |
22 feb 2024 | 57,91 | 58,32 | 56,84 | 58,06 | 55,99 | 537.790 |
21 feb 2024 | 57,24 | 58,58 | 56,72 | 57,06 | 55,03 | 999.644 |
20 feb 2024 | 56,40 | 57,50 | 56,10 | 56,58 | 54,57 | 370.152 |
19 feb 2024 | 57,83 | 57,92 | 56,90 | 57,84 | 55,78 | 1.537.337 |
16 feb 2024 | 56,40 | 58,56 | 55,66 | 58,37 | 56,30 | 347.283 |
15 feb 2024 | 55,95 | 57,10 | 55,40 | 56,39 | 54,38 | 1.462.350 |
14 feb 2024 | 56,08 | 57,16 | 55,20 | 56,53 | 54,52 | 918.042 |
13 feb 2024 | 59,17 | 59,82 | 57,68 | 58,11 | 56,04 | 765.939 |
12 feb 2024 | 58,65 | 59,28 | 58,10 | 59,02 | 56,92 | 314.599 |
09 feb 2024 | 60,23 | 59,70 | 58,38 | 58,80 | 56,71 | 104.453 |
08 feb 2024 | 59,70 | 60,20 | 59,21 | 59,53 | 57,41 | 324.982 |
07 feb 2024 | 60,33 | 61,14 | 59,06 | 59,23 | 57,13 | 470.633 |
06 feb 2024 | 60,04 | 61,04 | 58,90 | 60,69 | 58,53 | 880.811 |
05 feb 2024 | 60,92 | 61,00 | 59,20 | 59,26 | 57,15 | 1.564.344 |
02 feb 2024 | 61,81 | 62,34 | 61,07 | 61,78 | 59,58 | 416.344 |
01 feb 2024 | 62,18 | 62,32 | 61,16 | 61,80 | 59,60 | 503.799 |
31 ene 2024 | 61,74 | 62,06 | 61,44 | 61,72 | 59,53 | 917.340 |
30 ene 2024 | 62,44 | 63,18 | 61,22 | 61,50 | 59,31 | 771.664 |
29 ene 2024 | 62,69 | 62,94 | 62,06 | 62,87 | 60,63 | 421.043 |
26 ene 2024 | 63,26 | 62,90 | 61,52 | 62,79 | 60,56 | 363.460 |
25 ene 2024 | 63,76 | 62,62 | 61,20 | 61,27 | 59,09 | 1.400.951 |
24 ene 2024 | 64,40 | 64,68 | 62,06 | 62,24 | 60,03 | 1.630.160 |
23 ene 2024 | 59,57 | 63,05 | 58,52 | 61,15 | 58,98 | 1.331.643 |
22 ene 2024 | 60,98 | 59,60 | 58,38 | 58,51 | 56,43 | 985.632 |
19 ene 2024 | 61,07 | 61,40 | 59,40 | 59,78 | 57,65 | 1.338.368 |
18 ene 2024 | 60,54 | 61,00 | 59,78 | 60,40 | 58,26 | 1.025.798 |
17 ene 2024 | 60,73 | 62,66 | 59,96 | 60,35 | 58,20 | 957.778 |
16 ene 2024 | 62,06 | 63,02 | 61,66 | 62,50 | 60,28 | 828.089 |
15 ene 2024 | 63,57 | 63,92 | 62,64 | 62,68 | 60,45 | 445.822 |
12 ene 2024 | 65,91 | 66,40 | 63,90 | 63,92 | 61,65 | 1.109.794 |
11 ene 2024 | 66,82 | 66,92 | 65,46 | 66,21 | 63,85 | 772.615 |
10 ene 2024 | 65,97 | 66,96 | 65,60 | 66,74 | 64,37 | 1.086.215 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |