Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 67,35 | 68,25 | 66,25 | 66,25 | 66,25 | 15.060 |
21 may 2024 | 66,53 | 67,80 | 66,75 | 66,95 | 66,95 | 8896 |
20 may 2024 | 65,35 | 66,80 | 65,75 | 66,50 | 66,50 | 5689 |
17 may 2024 | 65,00 | 66,30 | 65,05 | 65,65 | 65,65 | 7182 |
16 may 2024 | 66,45 | 66,25 | 65,35 | 65,35 | 65,35 | 2127 |
16 may 2024 | 1.5 Dividendo | |||||
15 may 2024 | 68,00 | 68,10 | 66,90 | 66,90 | 65,40 | 3037 |
14 may 2024 | 68,82 | 68,50 | 67,80 | 67,80 | 66,28 | 7031 |
13 may 2024 | 70,05 | 69,00 | 68,05 | 68,05 | 66,52 | 1685 |
10 may 2024 | 69,00 | 71,00 | 69,25 | 69,45 | 67,89 | 18.273 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 68,45 | 68,25 | 68,05 | 68,15 | 66,62 | 4332 |
07 may 2024 | 66,78 | 68,75 | 66,80 | 66,80 | 65,30 | 2.580.785 |
03 may 2024 | 66,78 | 65,10 | 64,00 | 64,78 | 63,32 | 3996 |
02 may 2024 | 63,45 | 63,50 | 62,25 | 62,35 | 60,95 | 6584 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 63,40 | 62,45 | 62,45 | 62,45 | 61,05 | 278 |
29 abr 2024 | 62,92 | 63,30 | 62,75 | 63,30 | 61,88 | 8676 |
26 abr 2024 | 62,58 | 63,40 | 62,35 | 63,00 | 61,59 | 4399 |
25 abr 2024 | 62,45 | 63,30 | 61,85 | 62,20 | 60,81 | 2.072.062 |
24 abr 2024 | 65,30 | 63,90 | 62,30 | 63,38 | 61,96 | 5594 |
23 abr 2024 | 64,05 | 64,70 | 62,90 | 63,32 | 61,90 | 2.080.619 |
22 abr 2024 | 64,30 | 64,20 | 63,45 | 63,50 | 62,08 | 501.747 |
19 abr 2024 | 62,58 | 64,10 | 61,85 | 61,95 | 60,56 | 15.695 |
18 abr 2024 | 64,82 | 63,10 | 62,55 | 62,94 | 61,53 | 6383 |
17 abr 2024 | 64,53 | 64,90 | 64,50 | 64,60 | 63,15 | 5922 |
16 abr 2024 | 64,25 | 65,15 | 63,80 | 64,90 | 63,44 | 11.209 |
15 abr 2024 | 64,93 | 65,55 | 65,06 | 65,06 | 63,60 | 10.543 |
12 abr 2024 | 65,53 | 65,70 | 65,00 | 65,52 | 64,05 | 15.426 |
11 abr 2024 | 65,10 | 65,40 | 64,45 | 65,39 | 63,93 | 10.480 |
10 abr 2024 | 64,25 | 65,35 | 64,35 | 64,35 | 62,91 | 10.558 |
09 abr 2024 | 65,10 | 65,15 | 64,04 | 64,76 | 63,31 | 3275 |
08 abr 2024 | 64,68 | 65,70 | 64,85 | 65,20 | 63,74 | 16.487 |
05 abr 2024 | 64,57 | 65,15 | 64,40 | 64,60 | 63,15 | 7456 |
04 abr 2024 | 64,30 | 65,19 | 64,70 | 64,70 | 63,25 | 1105 |
03 abr 2024 | 63,20 | 65,15 | 63,10 | 64,54 | 63,09 | 14.248 |
02 abr 2024 | 63,53 | 63,45 | 62,55 | 62,96 | 61,54 | 8842 |
28 mar 2024 | 63,53 | 63,90 | 63,40 | 63,75 | 62,32 | 1615 |
27 mar 2024 | 64,63 | 65,15 | 63,35 | 63,35 | 61,93 | 4236 |
26 mar 2024 | 64,35 | 64,85 | 63,50 | 64,00 | 62,57 | 1.149.042 |
25 mar 2024 | 64,25 | 64,50 | 64,14 | 64,45 | 63,00 | 2482 |
22 mar 2024 | 63,67 | 64,25 | 63,60 | 64,10 | 62,66 | 21.305 |
21 mar 2024 | 63,35 | 63,55 | 62,75 | 63,25 | 61,83 | 1.435.002 |
20 mar 2024 | 63,30 | 63,00 | 62,69 | 62,69 | 61,29 | 6342 |
19 mar 2024 | 61,67 | 63,29 | 62,02 | 62,02 | 60,63 | 10.682 |
18 mar 2024 | 61,53 | 62,06 | 61,20 | 62,06 | 60,67 | 12.399 |
15 mar 2024 | 59,92 | 62,10 | 59,90 | 61,65 | 60,26 | 21.011 |
14 mar 2024 | 59,92 | 60,03 | 59,55 | 59,99 | 58,65 | 25.895 |
13 mar 2024 | 57,88 | 60,05 | 57,57 | 59,89 | 58,55 | 327.240 |
12 mar 2024 | 61,25 | 62,50 | 61,70 | 62,50 | 61,10 | 4738 |
11 mar 2024 | 61,20 | 61,75 | 60,95 | 61,50 | 60,12 | 3210 |
08 mar 2024 | 60,83 | 61,05 | 60,35 | 61,05 | 59,68 | 244 |
07 mar 2024 | 61,83 | 62,15 | 60,59 | 60,95 | 59,59 | 2107 |
06 mar 2024 | 60,20 | 61,00 | 59,80 | 60,69 | 59,33 | 5580 |
05 mar 2024 | 61,53 | 61,35 | 59,80 | 59,92 | 58,58 | 4367 |
04 mar 2024 | 62,40 | 61,85 | 61,35 | 61,66 | 60,28 | 11.399 |
01 mar 2024 | 62,15 | 62,70 | 61,85 | 62,44 | 61,04 | 1645 |
29 feb 2024 | 61,35 | 61,35 | 60,60 | 61,35 | 59,97 | 4969 |
28 feb 2024 | 60,83 | 61,30 | 60,45 | 60,50 | 59,14 | 5027 |
27 feb 2024 | 60,25 | 60,75 | 59,70 | 60,54 | 59,18 | 5684 |
26 feb 2024 | 59,35 | 60,40 | 59,15 | 59,89 | 58,55 | 9396 |
23 feb 2024 | 58,15 | 59,15 | 58,00 | 58,42 | 57,11 | 15.838 |
22 feb 2024 | 57,83 | 58,45 | 57,15 | 57,96 | 56,66 | 4684 |
21 feb 2024 | 57,63 | 57,85 | 56,94 | 57,58 | 56,29 | 6361 |
20 feb 2024 | 59,15 | 59,10 | 57,25 | 57,62 | 56,33 | 7275 |
19 feb 2024 | 59,53 | 59,75 | 58,65 | 59,04 | 57,72 | 16.877 |
16 feb 2024 | 58,92 | 59,95 | 58,90 | 59,05 | 57,73 | 9297 |
15 feb 2024 | 59,10 | 59,20 | 57,93 | 58,40 | 57,09 | 6403 |
14 feb 2024 | 56,63 | 58,99 | 56,20 | 58,68 | 57,36 | 8949 |
13 feb 2024 | 57,30 | 57,65 | 56,40 | 57,30 | 56,01 | 7528 |
12 feb 2024 | 56,92 | 57,70 | 57,00 | 57,58 | 56,29 | 27.134 |
09 feb 2024 | 57,45 | 59,15 | 55,20 | 57,35 | 56,06 | 11.403 |
08 feb 2024 | 54,67 | 57,41 | 56,00 | 56,75 | 55,47 | 6560 |
07 feb 2024 | 50,59 | 50,85 | 49,82 | 50,45 | 49,32 | 14.235 |
06 feb 2024 | 50,87 | 50,55 | 50,25 | 50,25 | 49,13 | 1161 |
05 feb 2024 | 51,69 | 51,55 | 51,05 | 51,05 | 49,90 | 4627 |
02 feb 2024 | 52,53 | 52,40 | 51,15 | 51,81 | 50,65 | 7724 |
01 feb 2024 | 53,05 | 52,85 | 52,60 | 52,60 | 51,42 | 636 |
31 ene 2024 | 51,43 | 53,00 | 52,75 | 52,85 | 51,66 | 2231 |
30 ene 2024 | 51,01 | 51,45 | 51,10 | 51,15 | 50,00 | 1821 |
29 ene 2024 | 51,31 | 51,85 | 50,80 | 51,02 | 49,87 | 6902 |
26 ene 2024 | 50,24 | 50,60 | 50,20 | 50,36 | 49,24 | 3396 |
25 ene 2024 | 50,53 | 50,12 | 50,05 | 50,12 | 49,00 | 9803 |
24 ene 2024 | 51,72 | 51,40 | 50,65 | 51,26 | 50,11 | 11.550 |
23 ene 2024 | 52,92 | 52,55 | 51,10 | 52,05 | 50,88 | 4758 |
22 ene 2024 | 52,53 | 52,75 | 52,40 | 52,75 | 51,56 | 2235 |
19 ene 2024 | 52,88 | 52,95 | 51,90 | 52,09 | 50,92 | 11.498 |
18 ene 2024 | 54,30 | 55,35 | 52,15 | 52,55 | 51,37 | 5633 |
17 ene 2024 | 52,44 | 52,95 | 52,30 | 52,95 | 51,76 | 1938 |
16 ene 2024 | 52,92 | 53,30 | 52,65 | 52,85 | 51,67 | 6541 |
15 ene 2024 | 54,83 | 53,75 | 53,10 | 53,10 | 51,91 | 3340 |
12 ene 2024 | 54,58 | 55,15 | 54,55 | 54,65 | 53,42 | 12.919 |
11 ene 2024 | 54,30 | 54,85 | 54,25 | 54,35 | 53,13 | 4857 |
10 ene 2024 | 53,58 | 54,65 | 53,90 | 54,16 | 52,95 | 6538 |
09 ene 2024 | 53,58 | 53,95 | 53,05 | 53,62 | 52,42 | 28.209 |
08 ene 2024 | 52,67 | 53,35 | 52,00 | 52,36 | 51,19 | 11.646 |
05 ene 2024 | 51,67 | 52,84 | 51,00 | 51,24 | 50,09 | 1519 |
04 ene 2024 | 51,21 | 52,00 | 51,00 | 51,97 | 50,80 | 4252 |
03 ene 2024 | 52,20 | 52,00 | 50,90 | 52,00 | 50,83 | 8074 |
02 ene 2024 | 52,72 | 52,75 | 51,60 | 52,00 | 50,83 | 14.481 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |