Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 72,53 | 72,67 | 72,15 | 72,55 | 72,55 | 3.341.000 |
15 mar 2024 | 71,53 | 72,59 | 71,53 | 72,39 | 72,39 | 5.858.600 |
14 mar 2024 | 72,11 | 72,66 | 71,36 | 71,90 | 71,90 | 4.015.000 |
13 mar 2024 | 71,85 | 72,90 | 71,66 | 72,67 | 72,67 | 3.203.100 |
12 mar 2024 | 71,80 | 72,11 | 71,38 | 71,69 | 71,69 | 2.357.800 |
11 mar 2024 | 70,65 | 71,74 | 70,35 | 71,71 | 71,71 | 2.079.200 |
08 mar 2024 | 72,34 | 72,49 | 70,85 | 70,92 | 70,92 | 3.457.800 |
07 mar 2024 | 71,41 | 72,13 | 71,30 | 71,37 | 71,37 | 2.576.700 |
06 mar 2024 | 70,98 | 71,42 | 70,31 | 71,04 | 71,04 | 3.040.100 |
05 mar 2024 | 69,50 | 71,17 | 69,34 | 70,47 | 70,47 | 3.615.800 |
04 mar 2024 | 69,35 | 70,06 | 69,27 | 69,91 | 69,91 | 3.228.400 |
01 mar 2024 | 69,75 | 70,09 | 69,24 | 69,73 | 69,73 | 2.817.300 |
29 feb 2024 | 69,75 | 70,12 | 69,36 | 69,74 | 69,74 | 6.165.600 |
28 feb 2024 | 69,10 | 69,80 | 68,92 | 69,34 | 69,34 | 2.447.000 |
27 feb 2024 | 68,52 | 69,29 | 68,08 | 69,16 | 69,16 | 2.604.100 |
26 feb 2024 | 69,08 | 69,50 | 68,32 | 68,57 | 68,57 | 2.814.300 |
23 feb 2024 | 68,96 | 69,88 | 68,84 | 69,33 | 69,33 | 4.144.500 |
22 feb 2024 | 69,01 | 69,52 | 68,74 | 68,86 | 68,86 | 3.137.100 |
21 feb 2024 | 68,83 | 69,02 | 68,25 | 68,94 | 68,94 | 4.181.200 |
20 feb 2024 | 68,17 | 69,34 | 68,17 | 68,62 | 68,62 | 3.271.800 |
16 feb 2024 | 69,21 | 69,87 | 68,74 | 68,77 | 68,77 | 3.575.800 |
15 feb 2024 | 68,73 | 69,96 | 68,73 | 69,54 | 69,54 | 4.044.400 |
14 feb 2024 | 68,24 | 68,90 | 68,08 | 68,35 | 68,35 | 3.704.900 |
13 feb 2024 | 67,91 | 68,71 | 67,04 | 67,84 | 67,84 | 5.071.000 |
12 feb 2024 | 67,75 | 69,23 | 67,59 | 68,55 | 68,55 | 5.088.400 |
09 feb 2024 | 66,51 | 67,67 | 66,40 | 67,50 | 67,50 | 5.121.300 |
08 feb 2024 | 66,80 | 66,94 | 66,18 | 66,75 | 66,75 | 3.321.900 |
07 feb 2024 | 66,27 | 67,43 | 66,02 | 67,00 | 67,00 | 4.684.400 |
06 feb 2024 | 65,78 | 66,42 | 65,66 | 65,96 | 65,96 | 3.739.300 |
05 feb 2024 | 64,83 | 66,19 | 64,61 | 65,81 | 65,81 | 5.283.500 |
05 feb 2024 | 0.52 Dividendo | |||||
02 feb 2024 | 65,60 | 66,34 | 64,76 | 65,95 | 65,43 | 4.792.900 |
01 feb 2024 | 66,15 | 67,29 | 64,86 | 65,35 | 64,83 | 9.465.700 |
31 ene 2024 | 70,83 | 71,00 | 69,26 | 69,32 | 68,77 | 6.252.800 |
30 ene 2024 | 70,25 | 70,91 | 70,07 | 70,81 | 70,25 | 3.672.200 |
29 ene 2024 | 70,62 | 70,89 | 69,90 | 70,36 | 69,81 | 3.762.100 |
26 ene 2024 | 70,67 | 70,88 | 70,52 | 70,88 | 70,32 | 3.397.300 |
25 ene 2024 | 70,26 | 70,42 | 69,64 | 70,39 | 69,83 | 3.345.100 |
24 ene 2024 | 69,93 | 70,19 | 69,61 | 69,68 | 69,13 | 4.346.200 |
23 ene 2024 | 69,63 | 70,08 | 69,19 | 69,46 | 68,91 | 3.031.100 |
22 ene 2024 | 68,90 | 70,05 | 68,69 | 69,50 | 68,95 | 4.297.000 |
19 ene 2024 | 68,20 | 69,04 | 67,74 | 68,89 | 68,35 | 4.441.900 |
18 ene 2024 | 67,41 | 67,88 | 67,21 | 67,72 | 67,19 | 3.354.500 |
17 ene 2024 | 67,77 | 68,56 | 67,28 | 67,41 | 66,88 | 3.556.100 |
16 ene 2024 | 68,15 | 68,35 | 67,48 | 68,22 | 67,68 | 4.068.100 |
12 ene 2024 | 69,68 | 69,99 | 68,78 | 68,83 | 68,29 | 3.566.100 |
11 ene 2024 | 69,10 | 69,52 | 68,73 | 69,30 | 68,75 | 3.505.200 |
10 ene 2024 | 69,40 | 69,69 | 68,90 | 69,30 | 68,75 | 3.268.100 |
09 ene 2024 | 69,01 | 69,26 | 68,29 | 69,22 | 68,67 | 4.806.100 |
08 ene 2024 | 69,00 | 69,75 | 68,82 | 69,52 | 68,97 | 4.609.800 |
05 ene 2024 | 67,48 | 68,94 | 67,35 | 68,92 | 68,38 | 4.089.900 |
04 ene 2024 | 67,14 | 68,35 | 67,14 | 67,49 | 66,96 | 3.234.400 |
03 ene 2024 | 66,90 | 67,61 | 66,55 | 67,12 | 66,59 | 3.471.000 |
02 ene 2024 | 66,19 | 67,68 | 66,13 | 67,35 | 66,82 | 3.913.800 |
29 dic 2023 | 66,30 | 66,48 | 65,88 | 66,13 | 65,61 | 1.789.000 |
28 dic 2023 | 65,82 | 66,42 | 65,82 | 66,29 | 65,77 | 1.546.200 |
27 dic 2023 | 65,93 | 66,23 | 65,62 | 66,02 | 65,50 | 1.702.300 |
26 dic 2023 | 65,81 | 66,30 | 65,66 | 66,24 | 65,72 | 1.641.700 |
22 dic 2023 | 65,66 | 66,36 | 65,55 | 65,86 | 65,34 | 2.553.600 |
21 dic 2023 | 65,31 | 65,77 | 65,12 | 65,59 | 65,07 | 3.018.900 |
20 dic 2023 | 65,96 | 66,55 | 65,17 | 65,22 | 64,71 | 3.491.700 |
19 dic 2023 | 65,42 | 66,72 | 65,28 | 66,40 | 65,88 | 4.354.900 |
18 dic 2023 | 66,70 | 66,70 | 64,97 | 65,22 | 64,71 | 5.875.400 |
15 dic 2023 | 66,36 | 67,08 | 66,02 | 66,36 | 65,84 | 8.619.500 |
14 dic 2023 | 67,00 | 67,72 | 66,74 | 66,90 | 66,37 | 4.340.500 |
13 dic 2023 | 65,20 | 66,29 | 64,96 | 66,23 | 65,71 | 3.961.400 |
12 dic 2023 | 65,04 | 65,40 | 64,82 | 65,20 | 64,69 | 2.902.100 |
11 dic 2023 | 64,27 | 65,36 | 64,17 | 64,94 | 64,43 | 3.424.300 |
08 dic 2023 | 63,48 | 64,43 | 63,37 | 64,09 | 63,58 | 3.317.400 |
07 dic 2023 | 63,69 | 63,89 | 63,19 | 63,46 | 62,96 | 4.924.100 |
06 dic 2023 | 64,25 | 64,91 | 63,40 | 63,54 | 63,04 | 3.185.400 |
05 dic 2023 | 64,13 | 64,44 | 63,86 | 63,97 | 63,47 | 3.112.400 |
04 dic 2023 | 63,33 | 64,57 | 63,07 | 64,55 | 64,04 | 4.201.800 |
01 dic 2023 | 63,39 | 64,18 | 63,27 | 63,76 | 63,26 | 4.229.100 |
30 nov 2023 | 63,33 | 63,77 | 63,02 | 63,63 | 63,13 | 6.240.800 |
29 nov 2023 | 63,47 | 64,05 | 63,14 | 63,16 | 62,66 | 4.413.000 |
28 nov 2023 | 63,18 | 63,63 | 62,89 | 63,19 | 62,69 | 2.833.400 |
27 nov 2023 | 63,28 | 63,36 | 62,81 | 63,22 | 62,72 | 2.903.600 |
24 nov 2023 | 63,19 | 63,96 | 63,13 | 63,55 | 63,05 | 1.614.400 |
22 nov 2023 | 62,36 | 63,10 | 62,15 | 62,97 | 62,47 | 2.614.400 |
21 nov 2023 | 62,33 | 62,73 | 62,14 | 62,25 | 61,76 | 4.447.100 |
20 nov 2023 | 62,20 | 62,98 | 61,85 | 62,51 | 62,02 | 3.471.500 |
17 nov 2023 | 62,50 | 62,81 | 62,25 | 62,55 | 62,06 | 4.120.800 |
16 nov 2023 | 61,70 | 62,23 | 61,61 | 62,03 | 61,54 | 3.748.600 |
15 nov 2023 | 62,57 | 62,90 | 61,74 | 61,82 | 61,33 | 3.187.600 |
14 nov 2023 | 61,22 | 62,79 | 61,16 | 62,41 | 61,92 | 3.880.600 |
13 nov 2023 | 60,29 | 61,25 | 60,26 | 60,46 | 59,98 | 3.473.200 |
10 nov 2023 | 59,72 | 60,55 | 59,45 | 60,49 | 60,01 | 3.183.800 |
09 nov 2023 | 59,74 | 60,01 | 59,24 | 59,31 | 58,84 | 2.781.300 |
08 nov 2023 | 59,48 | 59,86 | 58,89 | 59,35 | 58,88 | 3.597.700 |
08 nov 2023 | 0.52 Dividendo | |||||
07 nov 2023 | 60,15 | 60,54 | 59,72 | 60,05 | 59,06 | 4.113.300 |
06 nov 2023 | 61,75 | 61,76 | 59,75 | 60,43 | 59,43 | 4.459.500 |
03 nov 2023 | 61,11 | 62,40 | 61,11 | 61,76 | 60,74 | 4.119.200 |
02 nov 2023 | 59,99 | 62,26 | 59,20 | 60,01 | 59,02 | 4.566.800 |
01 nov 2023 | 60,00 | 60,34 | 59,18 | 59,98 | 58,99 | 4.322.600 |
31 oct 2023 | 59,60 | 60,07 | 59,24 | 60,01 | 59,02 | 2.713.000 |
30 oct 2023 | 58,94 | 59,64 | 58,48 | 59,42 | 58,44 | 3.133.600 |
27 oct 2023 | 59,54 | 59,74 | 57,91 | 58,29 | 57,33 | 4.686.900 |
26 oct 2023 | 58,97 | 60,01 | 58,94 | 59,60 | 58,62 | 3.139.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |