Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 mar 2024 | 63,850 | 63,900 | 62,700 | 63,000 | 63,000 | 1.003.456 |
18 mar 2024 | 63,950 | 64,500 | 63,650 | 63,900 | 63,900 | 1.876.397 |
15 mar 2024 | 63,900 | 64,050 | 63,150 | 63,950 | 63,950 | 5.785.350 |
14 mar 2024 | 64,850 | 64,850 | 63,550 | 63,950 | 63,950 | 2.450.537 |
13 mar 2024 | 64,200 | 65,050 | 64,050 | 64,850 | 64,850 | 1.845.886 |
12 mar 2024 | 64,200 | 65,150 | 63,700 | 65,050 | 65,050 | 4.135.994 |
11 mar 2024 | 63,700 | 64,200 | 63,350 | 63,600 | 63,600 | 1.292.221 |
08 mar 2024 | 63,950 | 64,600 | 63,700 | 63,700 | 63,700 | 1.629.053 |
08 mar 2024 | 1.21 Dividendo | |||||
07 mar 2024 | 65,550 | 65,850 | 64,850 | 65,250 | 64,040 | 1.944.545 |
06 mar 2024 | 64,500 | 65,850 | 64,500 | 65,600 | 64,384 | 2.843.323 |
05 mar 2024 | 65,350 | 65,400 | 64,000 | 64,500 | 63,304 | 2.404.479 |
04 mar 2024 | 65,800 | 65,850 | 64,500 | 65,350 | 64,138 | 2.879.247 |
01 mar 2024 | 64,850 | 65,600 | 64,700 | 65,250 | 64,040 | 1.978.064 |
29 feb 2024 | 65,700 | 66,500 | 65,100 | 65,250 | 64,040 | 4.456.563 |
28 feb 2024 | 67,000 | 67,150 | 66,150 | 66,400 | 65,169 | 3.291.877 |
27 feb 2024 | 64,000 | 66,800 | 63,800 | 66,650 | 65,414 | 5.515.308 |
26 feb 2024 | 63,550 | 64,250 | 62,800 | 63,850 | 62,666 | 2.786.549 |
23 feb 2024 | 64,400 | 64,950 | 63,550 | 63,550 | 62,372 | 2.818.175 |
22 feb 2024 | 64,950 | 64,950 | 63,900 | 64,500 | 63,304 | 2.644.149 |
21 feb 2024 | 65,150 | 65,700 | 64,600 | 64,700 | 63,500 | 2.814.693 |
20 feb 2024 | 64,100 | 65,100 | 63,900 | 65,100 | 63,893 | 1.623.843 |
19 feb 2024 | 63,600 | 64,500 | 63,500 | 64,100 | 62,911 | 1.201.866 |
16 feb 2024 | 63,600 | 64,800 | 63,600 | 64,200 | 63,009 | 2.526.671 |
15 feb 2024 | 63,850 | 64,150 | 63,400 | 63,750 | 62,568 | 2.555.909 |
14 feb 2024 | 64,650 | 64,650 | 63,600 | 64,450 | 63,255 | 1.338.061 |
09 feb 2024 | 64,400 | 64,400 | 64,400 | 64,400 | 63,206 | - |
08 feb 2024 | 66,350 | 66,550 | 65,000 | 65,250 | 64,040 | 2.874.056 |
07 feb 2024 | 67,050 | 67,050 | 65,700 | 66,150 | 64,923 | 3.273.993 |
06 feb 2024 | 64,550 | 67,350 | 63,200 | 67,350 | 66,101 | 11.819.873 |
05 feb 2024 | 63,700 | 64,600 | 63,150 | 64,200 | 63,009 | 1.854.482 |
02 feb 2024 | 63,500 | 64,600 | 63,300 | 64,300 | 63,108 | 3.333.762 |
01 feb 2024 | 62,000 | 63,250 | 61,900 | 63,050 | 61,881 | 2.594.643 |
31 ene 2024 | 61,550 | 62,550 | 61,300 | 62,150 | 60,997 | 4.864.058 |
30 ene 2024 | 62,000 | 62,150 | 61,000 | 61,500 | 60,360 | 3.506.201 |
29 ene 2024 | 61,550 | 62,450 | 61,550 | 62,200 | 61,047 | 4.022.680 |
26 ene 2024 | 61,700 | 61,850 | 61,200 | 61,450 | 60,310 | 1.977.086 |
25 ene 2024 | 60,900 | 62,050 | 60,650 | 61,950 | 60,801 | 2.186.862 |
24 ene 2024 | 60,050 | 61,000 | 59,400 | 60,900 | 59,771 | 2.041.925 |
23 ene 2024 | 60,200 | 60,450 | 59,500 | 60,050 | 58,936 | 2.359.800 |
22 ene 2024 | 60,250 | 60,550 | 59,200 | 59,950 | 58,838 | 1.945.052 |
19 ene 2024 | 61,400 | 62,100 | 60,200 | 60,700 | 59,574 | 1.566.043 |
18 ene 2024 | 60,600 | 61,600 | 60,200 | 61,400 | 60,261 | 2.485.710 |
17 ene 2024 | 62,750 | 62,750 | 60,250 | 60,600 | 59,476 | 3.221.070 |
16 ene 2024 | 62,850 | 63,600 | 62,700 | 62,900 | 61,734 | 2.067.771 |
15 ene 2024 | 63,000 | 63,000 | 63,000 | 63,000 | 61,832 | - |
12 ene 2024 | 63,000 | 63,200 | 62,650 | 63,200 | 62,028 | 1.217.589 |
11 ene 2024 | 62,800 | 63,550 | 62,500 | 63,150 | 61,979 | 1.933.941 |
10 ene 2024 | 63,400 | 63,400 | 62,600 | 62,800 | 61,635 | 1.147.266 |
09 ene 2024 | 63,450 | 63,800 | 63,150 | 63,400 | 62,224 | 1.370.152 |
08 ene 2024 | 64,000 | 64,100 | 62,850 | 63,150 | 61,979 | 1.415.368 |
05 ene 2024 | 63,500 | 63,900 | 63,050 | 63,850 | 62,666 | 1.162.471 |
04 ene 2024 | 63,600 | 63,950 | 63,150 | 63,950 | 62,764 | 1.393.342 |
03 ene 2024 | 63,000 | 63,950 | 62,600 | 63,700 | 62,519 | 1.860.537 |
02 ene 2024 | 64,800 | 64,800 | 63,350 | 63,900 | 62,715 | 1.485.688 |
29 dic 2023 | 64,450 | 64,600 | 63,950 | 64,450 | 63,255 | 2.164.540 |
28 dic 2023 | 64,250 | 64,600 | 63,900 | 64,450 | 63,255 | 2.495.738 |
27 dic 2023 | 63,450 | 64,000 | 62,350 | 64,000 | 62,813 | 1.538.503 |
22 dic 2023 | 63,650 | 63,900 | 63,000 | 63,300 | 62,126 | 1.569.327 |
21 dic 2023 | 62,300 | 63,350 | 62,100 | 63,350 | 62,175 | 1.119.829 |
20 dic 2023 | 63,900 | 63,900 | 62,600 | 62,950 | 61,783 | 1.865.021 |
19 dic 2023 | 63,500 | 63,600 | 63,050 | 63,300 | 62,126 | 1.299.537 |
18 dic 2023 | 63,150 | 63,600 | 62,750 | 63,500 | 62,322 | 2.177.398 |
15 dic 2023 | 63,600 | 64,150 | 63,000 | 63,600 | 62,421 | 6.163.182 |
14 dic 2023 | 61,550 | 63,600 | 61,500 | 63,450 | 62,273 | 4.922.802 |
13 dic 2023 | 61,350 | 61,600 | 61,050 | 61,150 | 60,016 | 1.499.017 |
12 dic 2023 | 61,500 | 61,850 | 60,700 | 61,450 | 60,310 | 2.180.388 |
11 dic 2023 | 60,700 | 61,150 | 59,850 | 60,800 | 59,673 | 1.623.298 |
08 dic 2023 | 61,050 | 61,500 | 60,550 | 61,200 | 60,065 | 3.062.106 |
07 dic 2023 | 59,650 | 60,800 | 59,000 | 60,750 | 59,623 | 2.714.383 |
06 dic 2023 | 59,150 | 59,850 | 58,850 | 59,500 | 58,397 | 1.724.854 |
05 dic 2023 | 59,200 | 59,750 | 58,800 | 59,000 | 57,906 | 1.350.803 |
04 dic 2023 | 60,150 | 60,400 | 58,950 | 59,200 | 58,102 | 4.607.311 |
04 dic 2023 | 0.63 Dividendo | |||||
01 dic 2023 | 60,750 | 60,850 | 59,100 | 59,250 | 57,533 | 5.442.427 |
30 nov 2023 | 60,500 | 60,900 | 60,150 | 60,750 | 58,989 | 7.346.978 |
29 nov 2023 | 60,100 | 60,750 | 59,900 | 60,400 | 58,650 | 3.078.394 |
28 nov 2023 | 61,000 | 61,150 | 60,100 | 60,250 | 58,504 | 1.991.794 |
27 nov 2023 | 61,000 | 61,000 | 60,400 | 60,700 | 58,941 | 2.084.505 |
24 nov 2023 | 60,900 | 61,400 | 60,800 | 61,000 | 59,232 | 992.643 |
23 nov 2023 | 60,300 | 61,550 | 60,300 | 61,450 | 59,669 | 2.092.916 |
22 nov 2023 | 60,400 | 61,000 | 60,250 | 60,800 | 59,038 | 1.265.578 |
21 nov 2023 | 61,000 | 61,400 | 60,300 | 60,400 | 58,650 | 2.467.411 |
20 nov 2023 | 59,550 | 60,750 | 59,550 | 60,750 | 58,989 | 2.483.988 |
17 nov 2023 | 59,900 | 60,000 | 59,500 | 59,550 | 57,824 | 1.435.159 |
16 nov 2023 | 59,750 | 60,050 | 59,500 | 59,900 | 58,164 | 1.594.539 |
15 nov 2023 | 59,200 | 60,350 | 58,500 | 60,100 | 58,358 | 3.030.878 |
14 nov 2023 | 58,150 | 58,900 | 58,150 | 58,500 | 56,805 | 1.156.990 |
13 nov 2023 | 57,600 | 58,600 | 57,450 | 58,400 | 56,708 | 1.217.474 |
10 nov 2023 | 57,900 | 58,100 | 57,300 | 57,600 | 55,931 | 2.181.612 |
09 nov 2023 | 58,250 | 58,650 | 58,000 | 58,200 | 56,513 | 1.144.021 |
08 nov 2023 | 59,100 | 59,100 | 57,550 | 58,000 | 56,319 | 6.656.493 |
07 nov 2023 | 59,000 | 59,300 | 58,550 | 58,600 | 56,902 | 2.216.574 |
06 nov 2023 | 59,200 | 59,650 | 59,050 | 59,550 | 57,824 | 1.713.771 |
03 nov 2023 | 58,800 | 59,300 | 58,250 | 58,950 | 57,242 | 2.649.964 |
02 nov 2023 | 57,850 | 58,400 | 57,650 | 58,400 | 56,708 | 1.446.717 |
01 nov 2023 | 57,850 | 57,850 | 57,100 | 57,550 | 55,882 | 960.084 |
31 oct 2023 | 57,800 | 58,150 | 57,100 | 57,250 | 55,591 | 2.298.240 |
30 oct 2023 | 57,800 | 57,950 | 57,250 | 57,800 | 56,125 | 1.693.732 |
27 oct 2023 | 56,600 | 57,850 | 56,600 | 57,800 | 56,125 | 2.760.552 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |