Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 57,51 | 57,80 | 57,27 | 57,69 | 57,69 | 2.658.600 |
27 mar 2024 | 56,50 | 57,53 | 56,48 | 57,53 | 57,53 | 2.384.800 |
26 mar 2024 | 56,87 | 56,89 | 56,23 | 56,55 | 56,55 | 2.649.200 |
25 mar 2024 | 57,47 | 57,82 | 56,94 | 56,96 | 56,96 | 1.592.400 |
22 mar 2024 | 57,25 | 57,52 | 57,03 | 57,04 | 57,04 | 2.399.400 |
21 mar 2024 | 58,32 | 58,49 | 57,84 | 57,89 | 57,89 | 1.786.300 |
20 mar 2024 | 56,79 | 57,84 | 56,60 | 57,78 | 57,78 | 2.443.100 |
19 mar 2024 | 56,45 | 56,74 | 56,31 | 56,64 | 56,64 | 2.521.100 |
18 mar 2024 | 56,46 | 56,47 | 55,87 | 55,88 | 55,88 | 1.958.100 |
15 mar 2024 | 55,20 | 55,78 | 55,09 | 55,67 | 55,67 | 3.439.400 |
14 mar 2024 | 56,48 | 56,65 | 55,76 | 56,04 | 56,04 | 2.927.600 |
13 mar 2024 | 55,88 | 57,22 | 55,81 | 56,87 | 56,87 | 3.653.800 |
12 mar 2024 | 56,75 | 56,85 | 55,94 | 56,00 | 56,00 | 2.879.900 |
11 mar 2024 | 55,77 | 56,22 | 55,70 | 56,13 | 56,13 | 3.077.500 |
08 mar 2024 | 57,98 | 58,01 | 57,11 | 57,30 | 57,30 | 3.954.000 |
07 mar 2024 | 58,31 | 58,48 | 57,81 | 57,82 | 57,82 | 2.788.500 |
07 mar 2024 | 1.44 Dividendo | |||||
06 mar 2024 | 58,68 | 59,09 | 58,45 | 58,56 | 57,12 | 2.221.200 |
05 mar 2024 | 57,73 | 58,01 | 57,33 | 57,49 | 56,08 | 1.478.800 |
04 mar 2024 | 58,01 | 58,21 | 57,87 | 58,06 | 56,63 | 2.111.300 |
01 mar 2024 | 57,86 | 58,43 | 57,46 | 58,34 | 56,91 | 2.713.800 |
29 feb 2024 | 57,53 | 57,80 | 57,20 | 57,34 | 55,93 | 1.969.800 |
28 feb 2024 | 56,91 | 57,12 | 56,80 | 57,09 | 55,69 | 1.760.800 |
27 feb 2024 | 57,95 | 58,07 | 57,58 | 57,74 | 56,32 | 2.347.500 |
26 feb 2024 | 57,38 | 57,38 | 56,79 | 57,20 | 55,79 | 3.202.100 |
23 feb 2024 | 58,54 | 58,85 | 58,19 | 58,31 | 56,88 | 1.650.200 |
22 feb 2024 | 58,24 | 58,45 | 58,00 | 58,36 | 56,92 | 2.355.800 |
21 feb 2024 | 57,92 | 58,20 | 57,55 | 57,76 | 56,34 | 2.178.700 |
20 feb 2024 | 59,11 | 59,12 | 57,62 | 58,10 | 56,67 | 4.523.200 |
16 feb 2024 | 60,19 | 60,74 | 60,10 | 60,34 | 58,86 | 2.981.100 |
15 feb 2024 | 58,62 | 59,73 | 58,62 | 59,61 | 58,14 | 2.390.000 |
14 feb 2024 | 59,44 | 59,91 | 59,32 | 59,85 | 58,38 | 2.241.500 |
13 feb 2024 | 59,62 | 59,70 | 58,50 | 58,93 | 57,48 | 2.801.400 |
12 feb 2024 | 60,14 | 60,72 | 60,08 | 60,45 | 58,96 | 1.879.600 |
09 feb 2024 | 60,09 | 60,22 | 59,66 | 60,18 | 58,70 | 2.242.600 |
08 feb 2024 | 60,15 | 60,24 | 59,87 | 60,04 | 58,56 | 1.791.400 |
07 feb 2024 | 60,29 | 60,59 | 60,04 | 60,52 | 59,03 | 2.136.100 |
06 feb 2024 | 59,99 | 60,38 | 59,90 | 60,33 | 58,85 | 2.300.900 |
05 feb 2024 | 59,66 | 59,75 | 59,17 | 59,49 | 58,03 | 3.395.100 |
02 feb 2024 | 61,33 | 61,38 | 60,68 | 61,09 | 59,59 | 2.676.700 |
01 feb 2024 | 61,39 | 62,04 | 61,29 | 61,96 | 60,44 | 1.783.500 |
31 ene 2024 | 61,99 | 62,33 | 61,14 | 61,22 | 59,71 | 1.908.200 |
30 ene 2024 | 61,59 | 61,91 | 60,89 | 61,77 | 60,25 | 2.926.100 |
29 ene 2024 | 61,86 | 62,01 | 61,37 | 61,96 | 60,44 | 1.811.500 |
26 ene 2024 | 61,83 | 62,02 | 61,49 | 61,96 | 60,44 | 1.451.800 |
25 ene 2024 | 62,14 | 62,16 | 61,30 | 61,70 | 60,18 | 2.514.900 |
24 ene 2024 | 63,14 | 63,21 | 62,14 | 62,17 | 60,64 | 3.195.900 |
23 ene 2024 | 61,15 | 62,18 | 61,04 | 61,30 | 59,79 | 3.452.800 |
22 ene 2024 | 59,80 | 60,42 | 59,70 | 60,12 | 58,64 | 3.230.500 |
19 ene 2024 | 60,24 | 60,54 | 59,72 | 60,53 | 59,04 | 2.475.300 |
18 ene 2024 | 60,06 | 60,49 | 59,68 | 60,48 | 58,99 | 3.051.600 |
17 ene 2024 | 60,29 | 60,51 | 60,02 | 60,42 | 58,93 | 3.059.900 |
16 ene 2024 | 62,19 | 62,22 | 61,15 | 61,52 | 60,01 | 3.371.700 |
12 ene 2024 | 63,71 | 64,04 | 63,16 | 63,26 | 61,70 | 2.615.600 |
11 ene 2024 | 63,70 | 63,96 | 63,03 | 63,49 | 61,93 | 2.355.900 |
10 ene 2024 | 63,92 | 64,28 | 63,58 | 63,67 | 62,10 | 2.976.400 |
09 ene 2024 | 64,77 | 64,85 | 64,47 | 64,60 | 63,01 | 2.415.700 |
08 ene 2024 | 65,04 | 66,13 | 64,96 | 66,02 | 64,40 | 2.329.000 |
05 ene 2024 | 65,64 | 66,56 | 65,63 | 66,02 | 64,40 | 2.159.000 |
04 ene 2024 | 66,30 | 66,79 | 66,13 | 66,59 | 64,95 | 1.888.000 |
03 ene 2024 | 66,46 | 67,48 | 66,33 | 67,18 | 65,53 | 2.372.800 |
02 ene 2024 | 67,99 | 68,41 | 67,74 | 67,91 | 66,24 | 2.545.100 |
29 dic 2023 | 68,33 | 68,55 | 68,01 | 68,31 | 66,63 | 1.555.200 |
28 dic 2023 | 68,84 | 69,11 | 68,58 | 68,62 | 66,93 | 1.949.500 |
27 dic 2023 | 68,24 | 68,99 | 68,23 | 68,89 | 67,20 | 2.339.200 |
26 dic 2023 | 68,00 | 68,45 | 67,96 | 68,22 | 66,54 | 1.390.200 |
22 dic 2023 | 68,00 | 68,17 | 67,67 | 67,82 | 66,15 | 1.896.800 |
21 dic 2023 | 67,25 | 67,88 | 67,07 | 67,79 | 66,12 | 2.681.200 |
20 dic 2023 | 66,70 | 67,11 | 66,01 | 66,03 | 64,41 | 2.048.100 |
19 dic 2023 | 66,80 | 67,41 | 66,73 | 67,21 | 65,56 | 2.595.000 |
18 dic 2023 | 66,09 | 66,50 | 65,97 | 66,09 | 64,46 | 2.211.900 |
15 dic 2023 | 65,15 | 66,01 | 64,61 | 65,79 | 64,17 | 3.616.500 |
14 dic 2023 | 64,98 | 65,86 | 64,97 | 65,53 | 63,92 | 3.058.500 |
13 dic 2023 | 62,46 | 64,08 | 62,11 | 64,05 | 62,48 | 2.656.400 |
12 dic 2023 | 62,29 | 62,33 | 61,79 | 62,15 | 60,62 | 1.639.100 |
11 dic 2023 | 61,76 | 62,19 | 61,28 | 62,07 | 60,54 | 2.896.200 |
08 dic 2023 | 62,24 | 62,78 | 62,06 | 62,46 | 60,92 | 2.537.000 |
07 dic 2023 | 62,47 | 62,90 | 62,13 | 62,69 | 61,15 | 2.981.800 |
06 dic 2023 | 62,56 | 62,58 | 61,35 | 61,45 | 59,94 | 2.335.600 |
05 dic 2023 | 61,04 | 61,18 | 60,54 | 61,02 | 59,52 | 2.189.100 |
04 dic 2023 | 61,61 | 61,96 | 61,22 | 61,36 | 59,85 | 2.962.700 |
01 dic 2023 | 61,96 | 63,10 | 61,69 | 62,94 | 61,39 | 3.721.600 |
30 nov 2023 | 60,91 | 61,02 | 60,63 | 60,96 | 59,46 | 1.539.400 |
29 nov 2023 | 61,62 | 61,73 | 60,56 | 60,80 | 59,30 | 1.957.800 |
28 nov 2023 | 61,29 | 61,77 | 60,98 | 61,64 | 60,12 | 1.493.100 |
27 nov 2023 | 61,71 | 61,86 | 61,26 | 61,31 | 59,80 | 1.493.800 |
24 nov 2023 | 61,80 | 62,39 | 61,80 | 62,01 | 60,49 | 1.025.100 |
22 nov 2023 | 62,35 | 62,48 | 61,80 | 62,22 | 60,69 | 2.332.600 |
21 nov 2023 | 62,29 | 62,67 | 62,23 | 62,52 | 60,98 | 1.994.000 |
20 nov 2023 | 60,97 | 61,80 | 60,96 | 61,61 | 60,10 | 1.685.600 |
17 nov 2023 | 61,01 | 61,16 | 60,60 | 60,91 | 59,41 | 1.799.800 |
16 nov 2023 | 60,05 | 60,59 | 60,05 | 60,38 | 58,90 | 1.612.200 |
15 nov 2023 | 60,68 | 61,04 | 60,49 | 60,60 | 59,11 | 2.140.700 |
14 nov 2023 | 60,17 | 60,81 | 60,14 | 60,65 | 59,16 | 2.442.800 |
13 nov 2023 | 58,09 | 58,61 | 58,03 | 58,39 | 56,95 | 1.693.000 |
10 nov 2023 | 57,53 | 58,18 | 57,20 | 58,07 | 56,64 | 1.698.500 |
09 nov 2023 | 57,91 | 58,44 | 57,26 | 57,30 | 55,89 | 1.841.700 |
08 nov 2023 | 57,26 | 57,59 | 56,82 | 57,06 | 55,66 | 2.175.900 |
07 nov 2023 | 57,76 | 57,76 | 57,21 | 57,53 | 56,12 | 2.573.500 |
06 nov 2023 | 59,47 | 59,59 | 58,91 | 59,02 | 57,57 | 1.726.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |