Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 49,95 | 50,25 | 49,19 | 49,53 | 49,53 | 2.754.100 |
13 jun 2024 | 50,85 | 50,92 | 49,80 | 50,30 | 50,30 | 1.881.100 |
12 jun 2024 | 51,39 | 51,55 | 50,88 | 50,98 | 50,98 | 3.695.700 |
11 jun 2024 | 51,59 | 51,69 | 50,71 | 50,96 | 50,96 | 3.183.100 |
10 jun 2024 | 51,83 | 52,28 | 51,60 | 51,90 | 51,90 | 2.216.100 |
07 jun 2024 | 52,21 | 52,94 | 51,90 | 51,94 | 51,94 | 2.100.600 |
07 jun 2024 | 0.44 Dividendo | |||||
06 jun 2024 | 52,33 | 53,17 | 52,21 | 52,86 | 52,42 | 4.052.000 |
05 jun 2024 | 53,00 | 53,00 | 52,28 | 52,50 | 52,06 | 3.294.500 |
04 jun 2024 | 53,29 | 53,34 | 52,87 | 52,95 | 52,51 | 2.137.200 |
03 jun 2024 | 54,59 | 54,90 | 53,11 | 53,45 | 53,01 | 3.096.400 |
31 may 2024 | 53,42 | 55,08 | 52,98 | 54,81 | 54,35 | 3.823.800 |
30 may 2024 | 53,12 | 53,42 | 52,88 | 53,22 | 52,78 | 2.395.100 |
29 may 2024 | 52,65 | 53,97 | 52,60 | 53,02 | 52,58 | 2.817.700 |
28 may 2024 | 53,15 | 54,12 | 52,93 | 52,96 | 52,52 | 2.627.200 |
24 may 2024 | 54,05 | 54,27 | 53,36 | 53,50 | 53,05 | 1.363.200 |
23 may 2024 | 54,32 | 54,63 | 53,55 | 53,72 | 53,27 | 1.492.100 |
22 may 2024 | 54,94 | 55,32 | 54,46 | 54,48 | 54,03 | 1.276.800 |
21 may 2024 | 55,30 | 55,55 | 54,94 | 55,16 | 54,70 | 1.304.300 |
20 may 2024 | 56,80 | 56,80 | 55,01 | 55,21 | 54,75 | 2.108.500 |
17 may 2024 | 57,58 | 57,58 | 56,31 | 56,47 | 56,00 | 1.484.700 |
16 may 2024 | 56,95 | 57,64 | 56,88 | 57,45 | 56,97 | 2.117.900 |
15 may 2024 | 58,33 | 58,39 | 56,85 | 56,92 | 56,45 | 2.105.200 |
14 may 2024 | 58,82 | 58,95 | 57,81 | 58,14 | 57,66 | 2.258.700 |
13 may 2024 | 59,09 | 59,38 | 58,71 | 58,76 | 58,27 | 1.872.300 |
10 may 2024 | 58,82 | 59,42 | 58,76 | 59,05 | 58,56 | 1.615.400 |
09 may 2024 | 58,28 | 58,87 | 58,27 | 58,81 | 58,32 | 1.457.700 |
08 may 2024 | 58,45 | 58,97 | 57,96 | 58,21 | 57,73 | 1.816.000 |
07 may 2024 | 57,67 | 58,43 | 57,47 | 58,27 | 57,78 | 2.855.200 |
06 may 2024 | 58,16 | 58,29 | 57,01 | 57,27 | 56,79 | 2.342.300 |
03 may 2024 | 57,96 | 58,71 | 57,72 | 57,85 | 57,37 | 2.054.700 |
02 may 2024 | 57,14 | 58,79 | 57,12 | 57,80 | 57,32 | 2.792.800 |
01 may 2024 | 56,85 | 58,56 | 56,76 | 57,08 | 56,60 | 2.840.700 |
30 abr 2024 | 62,50 | 62,94 | 57,26 | 57,26 | 56,78 | 5.970.600 |
29 abr 2024 | 62,74 | 64,19 | 62,73 | 63,56 | 63,03 | 2.557.300 |
26 abr 2024 | 63,06 | 63,28 | 62,51 | 62,54 | 62,02 | 1.404.600 |
25 abr 2024 | 63,41 | 63,89 | 62,32 | 62,82 | 62,30 | 1.791.600 |
24 abr 2024 | 62,43 | 64,18 | 61,70 | 63,70 | 63,17 | 2.444.500 |
23 abr 2024 | 63,93 | 64,82 | 63,65 | 64,18 | 63,65 | 2.034.200 |
22 abr 2024 | 64,44 | 65,24 | 64,04 | 64,52 | 63,98 | 1.659.500 |
19 abr 2024 | 64,01 | 64,74 | 63,71 | 64,23 | 63,70 | 1.353.700 |
18 abr 2024 | 63,93 | 64,33 | 63,48 | 63,88 | 63,35 | 1.507.500 |
17 abr 2024 | 63,64 | 64,35 | 63,36 | 63,54 | 63,01 | 1.817.100 |
16 abr 2024 | 64,63 | 64,80 | 63,17 | 63,26 | 62,73 | 2.190.400 |
15 abr 2024 | 66,87 | 66,87 | 64,69 | 64,77 | 64,23 | 1.927.000 |
12 abr 2024 | 67,54 | 67,67 | 66,09 | 66,34 | 65,79 | 1.338.000 |
11 abr 2024 | 67,73 | 68,15 | 67,07 | 67,81 | 67,25 | 1.439.600 |
10 abr 2024 | 66,76 | 67,82 | 66,60 | 67,46 | 66,90 | 1.792.500 |
09 abr 2024 | 69,18 | 69,18 | 66,90 | 67,33 | 66,77 | 2.344.800 |
08 abr 2024 | 67,23 | 67,34 | 66,58 | 66,63 | 66,08 | 1.502.300 |
05 abr 2024 | 67,42 | 67,59 | 67,01 | 67,35 | 66,79 | 1.222.200 |
04 abr 2024 | 68,43 | 68,43 | 66,97 | 67,38 | 66,82 | 1.370.800 |
03 abr 2024 | 68,15 | 68,33 | 67,86 | 68,14 | 67,57 | 1.429.700 |
02 abr 2024 | 67,35 | 68,25 | 67,35 | 68,19 | 67,62 | 1.940.600 |
01 abr 2024 | 66,97 | 67,51 | 66,86 | 67,33 | 66,77 | 1.185.200 |
28 mar 2024 | 67,57 | 67,78 | 66,94 | 67,25 | 66,69 | 1.190.000 |
27 mar 2024 | 67,20 | 67,72 | 67,01 | 67,34 | 66,78 | 1.255.900 |
26 mar 2024 | 67,92 | 68,24 | 66,90 | 66,90 | 66,34 | 1.576.500 |
25 mar 2024 | 67,40 | 67,79 | 67,14 | 67,67 | 67,11 | 1.393.700 |
22 mar 2024 | 67,24 | 67,65 | 66,94 | 67,16 | 66,60 | 1.007.200 |
21 mar 2024 | 66,66 | 67,44 | 66,22 | 67,07 | 66,51 | 1.163.100 |
20 mar 2024 | 67,99 | 68,10 | 66,63 | 66,84 | 66,28 | 1.543.600 |
19 mar 2024 | 67,58 | 68,01 | 67,30 | 68,00 | 67,43 | 1.697.900 |
18 mar 2024 | 67,18 | 67,81 | 66,99 | 67,45 | 66,89 | 1.647.200 |
15 mar 2024 | 65,52 | 67,57 | 65,52 | 67,47 | 66,91 | 4.433.000 |
14 mar 2024 | 65,90 | 66,55 | 65,34 | 65,93 | 65,38 | 2.533.600 |
13 mar 2024 | 66,00 | 66,51 | 65,83 | 66,21 | 65,66 | 1.764.000 |
12 mar 2024 | 65,83 | 66,37 | 65,16 | 65,57 | 65,02 | 1.286.700 |
11 mar 2024 | 64,73 | 66,62 | 64,63 | 65,95 | 65,40 | 2.085.700 |
08 mar 2024 | 64,07 | 64,73 | 63,71 | 64,56 | 64,02 | 1.642.400 |
07 mar 2024 | 63,00 | 64,10 | 62,77 | 64,02 | 63,49 | 1.709.900 |
06 mar 2024 | 63,47 | 63,71 | 62,26 | 62,77 | 62,25 | 1.659.400 |
05 mar 2024 | 62,58 | 63,67 | 62,53 | 63,01 | 62,49 | 1.495.800 |
04 mar 2024 | 61,76 | 62,53 | 61,76 | 62,34 | 61,82 | 1.253.800 |
01 mar 2024 | 62,38 | 62,59 | 61,52 | 62,13 | 61,61 | 1.192.900 |
29 feb 2024 | 62,56 | 62,98 | 62,18 | 62,42 | 61,90 | 2.331.900 |
29 feb 2024 | 0.44 Dividendo | |||||
28 feb 2024 | 62,86 | 63,00 | 62,44 | 62,89 | 61,93 | 1.289.200 |
27 feb 2024 | 62,69 | 63,26 | 62,33 | 62,76 | 61,80 | 1.076.800 |
26 feb 2024 | 62,34 | 63,20 | 62,33 | 62,74 | 61,78 | 1.029.300 |
23 feb 2024 | 62,51 | 63,03 | 62,20 | 62,49 | 61,54 | 1.389.500 |
22 feb 2024 | 62,00 | 62,85 | 61,59 | 62,66 | 61,70 | 1.614.100 |
21 feb 2024 | 62,97 | 63,34 | 62,17 | 62,47 | 61,52 | 1.360.100 |
20 feb 2024 | 62,29 | 63,41 | 62,15 | 62,72 | 61,76 | 2.008.700 |
16 feb 2024 | 61,86 | 62,28 | 61,45 | 62,15 | 61,20 | 1.458.800 |
15 feb 2024 | 61,68 | 62,43 | 61,59 | 62,07 | 61,12 | 1.538.500 |
14 feb 2024 | 61,97 | 62,15 | 60,69 | 61,44 | 60,50 | 2.109.400 |
13 feb 2024 | 62,50 | 62,74 | 59,78 | 61,29 | 60,35 | 4.557.400 |
12 feb 2024 | 60,25 | 62,13 | 60,21 | 62,11 | 61,16 | 4.091.200 |
09 feb 2024 | 60,01 | 60,24 | 59,37 | 60,23 | 59,31 | 2.134.000 |
08 feb 2024 | 59,73 | 60,31 | 59,20 | 60,26 | 59,34 | 2.414.600 |
07 feb 2024 | 60,10 | 60,48 | 58,90 | 59,73 | 58,82 | 4.186.800 |
06 feb 2024 | 61,26 | 62,04 | 61,17 | 61,29 | 60,35 | 2.314.200 |
05 feb 2024 | 61,42 | 61,71 | 61,10 | 61,28 | 60,34 | 1.349.700 |
02 feb 2024 | 63,01 | 63,12 | 61,80 | 62,07 | 61,12 | 1.359.500 |
01 feb 2024 | 61,82 | 63,20 | 61,74 | 63,11 | 62,15 | 1.342.000 |
31 ene 2024 | 63,14 | 63,37 | 61,47 | 61,79 | 60,85 | 1.185.300 |
30 ene 2024 | 63,38 | 63,57 | 62,71 | 62,87 | 61,91 | 1.211.600 |
29 ene 2024 | 62,84 | 63,48 | 62,32 | 63,39 | 62,42 | 1.190.400 |
26 ene 2024 | 63,15 | 63,50 | 62,49 | 62,74 | 61,78 | 1.019.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |