Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 70,30 | 71,00 | 69,70 | 70,40 | 70,40 | 2.289.258 |
27 jun 2024 | 69,10 | 70,40 | 68,80 | 70,40 | 70,40 | 2.673.037 |
26 jun 2024 | 69,00 | 69,50 | 68,70 | 69,50 | 69,50 | 1.156.829 |
25 jun 2024 | 69,10 | 69,10 | 68,30 | 68,50 | 68,50 | 1.318.352 |
24 jun 2024 | 69,00 | 69,50 | 68,50 | 68,50 | 68,50 | 2.632.545 |
21 jun 2024 | 69,60 | 69,70 | 68,90 | 69,20 | 69,20 | 2.634.522 |
20 jun 2024 | 68,90 | 69,60 | 68,50 | 69,60 | 69,60 | 1.961.779 |
19 jun 2024 | 68,30 | 68,90 | 67,90 | 68,90 | 68,90 | 2.536.232 |
18 jun 2024 | 69,70 | 69,70 | 68,20 | 68,20 | 68,20 | 2.967.608 |
17 jun 2024 | 68,80 | 69,50 | 68,80 | 69,20 | 69,20 | 724.648 |
14 jun 2024 | 69,50 | 69,60 | 68,70 | 68,70 | 68,70 | 1.348.379 |
13 jun 2024 | 69,00 | 70,10 | 68,80 | 69,50 | 69,50 | 2.797.169 |
12 jun 2024 | 69,10 | 69,10 | 68,50 | 69,00 | 69,00 | 1.512.732 |
11 jun 2024 | 69,10 | 69,30 | 68,70 | 68,70 | 68,70 | 1.893.283 |
07 jun 2024 | 68,80 | 69,40 | 68,70 | 69,20 | 69,20 | 897.507 |
06 jun 2024 | 69,30 | 69,40 | 68,60 | 68,80 | 68,80 | 1.785.119 |
05 jun 2024 | 70,50 | 70,70 | 69,10 | 69,50 | 69,50 | 2.531.513 |
04 jun 2024 | 69,40 | 69,90 | 69,40 | 69,90 | 69,90 | 1.245.939 |
03 jun 2024 | 69,10 | 69,80 | 68,60 | 69,80 | 69,80 | 1.489.052 |
31 may 2024 | 68,80 | 69,20 | 68,60 | 69,10 | 69,10 | 2.438.501 |
30 may 2024 | 69,00 | 69,40 | 68,90 | 68,90 | 68,90 | 1.061.552 |
29 may 2024 | 69,40 | 69,80 | 69,00 | 69,00 | 69,00 | 1.590.555 |
28 may 2024 | 69,30 | 69,70 | 69,10 | 69,30 | 69,30 | 1.728.059 |
27 may 2024 | 69,30 | 69,80 | 69,10 | 69,20 | 69,20 | 1.942.857 |
24 may 2024 | 69,10 | 69,90 | 68,80 | 69,60 | 69,60 | 1.098.820 |
23 may 2024 | 70,10 | 70,10 | 69,00 | 69,10 | 69,10 | 1.502.068 |
22 may 2024 | 70,10 | 70,40 | 69,80 | 70,10 | 70,10 | 1.018.832 |
21 may 2024 | 70,00 | 70,40 | 70,00 | 70,10 | 70,10 | 1.105.240 |
20 may 2024 | 69,40 | 70,60 | 69,40 | 69,90 | 69,90 | 2.108.130 |
17 may 2024 | 69,30 | 69,90 | 69,00 | 69,00 | 69,00 | 1.772.540 |
16 may 2024 | 70,10 | 70,50 | 69,30 | 69,40 | 69,40 | 3.228.610 |
15 may 2024 | 70,50 | 70,80 | 70,00 | 70,10 | 70,10 | 1.338.694 |
14 may 2024 | 70,60 | 70,80 | 70,30 | 70,40 | 70,40 | 1.050.893 |
13 may 2024 | 70,70 | 70,80 | 70,20 | 70,60 | 70,60 | 1.091.434 |
10 may 2024 | 70,00 | 70,80 | 69,80 | 70,50 | 70,50 | 1.280.564 |
09 may 2024 | 71,70 | 71,80 | 70,00 | 70,00 | 70,00 | 2.495.885 |
08 may 2024 | 72,60 | 72,60 | 71,20 | 71,70 | 71,70 | 2.496.603 |
07 may 2024 | 73,10 | 73,20 | 71,60 | 72,60 | 72,60 | 2.515.776 |
06 may 2024 | 72,90 | 73,30 | 72,30 | 73,20 | 73,20 | 1.723.806 |
03 may 2024 | 73,00 | 73,50 | 72,30 | 72,80 | 72,80 | 1.599.343 |
02 may 2024 | 73,30 | 73,30 | 72,20 | 72,80 | 72,80 | 1.714.073 |
30 abr 2024 | 73,80 | 74,30 | 73,30 | 73,30 | 73,30 | 2.004.698 |
29 abr 2024 | 73,50 | 74,00 | 73,10 | 73,60 | 73,60 | 1.751.944 |
26 abr 2024 | 73,00 | 73,40 | 72,30 | 73,30 | 73,30 | 1.390.662 |
25 abr 2024 | 74,30 | 74,30 | 72,70 | 73,00 | 73,00 | 2.388.419 |
24 abr 2024 | 73,60 | 74,30 | 73,10 | 74,30 | 74,30 | 5.500.815 |
23 abr 2024 | 73,80 | 73,80 | 73,30 | 73,70 | 73,70 | 3.595.657 |
22 abr 2024 | 73,50 | 74,30 | 72,20 | 73,40 | 73,40 | 3.869.684 |
19 abr 2024 | 73,20 | 73,40 | 71,70 | 73,40 | 73,40 | 5.135.180 |
18 abr 2024 | 71,60 | 72,80 | 71,30 | 72,80 | 72,80 | 4.408.540 |
17 abr 2024 | 70,20 | 71,80 | 70,10 | 71,60 | 71,60 | 2.580.531 |
16 abr 2024 | 70,70 | 70,70 | 69,40 | 70,20 | 70,20 | 2.642.872 |
15 abr 2024 | 71,30 | 72,10 | 70,70 | 70,70 | 70,70 | 1.767.049 |
12 abr 2024 | 71,50 | 71,50 | 70,70 | 70,80 | 70,80 | 1.526.252 |
11 abr 2024 | 72,50 | 72,50 | 71,20 | 71,50 | 71,50 | 1.892.954 |
10 abr 2024 | 73,20 | 73,30 | 72,20 | 72,30 | 72,30 | 1.669.595 |
09 abr 2024 | 71,10 | 72,80 | 71,00 | 72,60 | 72,60 | 2.877.531 |
08 abr 2024 | 71,50 | 72,00 | 71,00 | 71,10 | 71,10 | 1.693.119 |
03 abr 2024 | 73,00 | 75,90 | 70,70 | 71,00 | 71,00 | 6.672.629 |
02 abr 2024 | 69,20 | 70,50 | 69,20 | 70,20 | 70,20 | 1.902.945 |
01 abr 2024 | 69,10 | 69,70 | 68,90 | 69,20 | 69,20 | 1.094.178 |
29 mar 2024 | 68,60 | 69,20 | 68,60 | 69,20 | 69,20 | 491.000 |
28 mar 2024 | 69,00 | 69,40 | 68,60 | 68,60 | 68,60 | 1.739.156 |
27 mar 2024 | 69,30 | 69,40 | 68,60 | 68,70 | 68,70 | 2.258.289 |
26 mar 2024 | 69,80 | 70,50 | 69,30 | 69,60 | 69,60 | 2.347.850 |
25 mar 2024 | 68,60 | 69,70 | 68,40 | 69,10 | 69,10 | 3.274.447 |
22 mar 2024 | 72,50 | 72,50 | 68,20 | 68,50 | 68,50 | 13.450.887 |
22 mar 2024 | 4.2 Dividendo | |||||
21 mar 2024 | 77,70 | 78,00 | 77,00 | 77,70 | 73,50 | 6.091.141 |
20 mar 2024 | 77,50 | 77,90 | 76,90 | 76,90 | 72,74 | 4.571.432 |
19 mar 2024 | 77,30 | 78,30 | 77,00 | 77,30 | 73,12 | 3.633.003 |
18 mar 2024 | 77,50 | 77,50 | 76,30 | 76,50 | 72,36 | 2.692.181 |
15 mar 2024 | 77,40 | 77,40 | 76,10 | 76,50 | 72,36 | 2.647.469 |
14 mar 2024 | 76,30 | 77,30 | 76,30 | 77,10 | 72,93 | 2.227.199 |
13 mar 2024 | 77,20 | 77,80 | 76,50 | 76,60 | 72,46 | 2.799.627 |
12 mar 2024 | 78,00 | 78,20 | 77,40 | 77,50 | 73,31 | 2.013.030 |
11 mar 2024 | 77,10 | 78,10 | 76,50 | 77,70 | 73,50 | 3.020.808 |
08 mar 2024 | 77,90 | 78,40 | 76,60 | 76,90 | 72,74 | 2.842.237 |
07 mar 2024 | 78,20 | 78,50 | 77,70 | 77,90 | 73,69 | 1.963.341 |
06 mar 2024 | 77,40 | 78,50 | 77,40 | 78,20 | 73,97 | 2.340.280 |
05 mar 2024 | 77,10 | 78,80 | 76,90 | 78,70 | 74,45 | 2.501.648 |
04 mar 2024 | 77,80 | 77,80 | 76,40 | 77,00 | 72,84 | 2.932.643 |
01 mar 2024 | 77,00 | 78,20 | 76,20 | 78,00 | 73,78 | 2.111.999 |
29 feb 2024 | 76,90 | 77,50 | 76,00 | 77,30 | 73,12 | 2.809.214 |
27 feb 2024 | 75,30 | 77,30 | 75,30 | 76,30 | 72,18 | 4.609.140 |
26 feb 2024 | 74,20 | 75,30 | 74,20 | 75,00 | 70,95 | 1.256.022 |
23 feb 2024 | 74,50 | 74,70 | 73,90 | 74,40 | 70,38 | 1.292.880 |
22 feb 2024 | 73,30 | 74,50 | 73,20 | 74,40 | 70,38 | 2.227.540 |
21 feb 2024 | 73,10 | 74,30 | 72,60 | 72,80 | 68,86 | 2.193.029 |
20 feb 2024 | 72,80 | 73,10 | 72,50 | 72,80 | 68,86 | 1.066.256 |
19 feb 2024 | 72,00 | 73,00 | 71,60 | 72,90 | 68,96 | 825.388 |
16 feb 2024 | 71,80 | 72,40 | 71,50 | 72,00 | 68,11 | 934.303 |
15 feb 2024 | 72,10 | 72,40 | 71,60 | 71,90 | 68,01 | 2.042.329 |
05 feb 2024 | 72,80 | 72,90 | 72,10 | 72,60 | 68,68 | 739.213 |
02 feb 2024 | 73,30 | 74,30 | 72,10 | 72,40 | 68,49 | 2.986.309 |
01 feb 2024 | 74,10 | 74,50 | 73,50 | 73,50 | 69,53 | 1.449.999 |
31 ene 2024 | 73,40 | 73,90 | 73,40 | 73,80 | 69,81 | 921.063 |
30 ene 2024 | 73,00 | 73,60 | 72,90 | 73,50 | 69,53 | 1.389.913 |
29 ene 2024 | 72,10 | 73,30 | 72,00 | 73,30 | 69,34 | 1.503.399 |
26 ene 2024 | 72,80 | 73,10 | 72,50 | 73,00 | 69,05 | 1.265.049 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |