Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 63,60 | 63,70 | 63,30 | 63,40 | 63,40 | 81.481 |
27 jun 2024 | 63,40 | 63,60 | 63,00 | 63,50 | 63,50 | 53.270 |
26 jun 2024 | 62,90 | 63,50 | 62,90 | 63,40 | 63,40 | 161.112 |
25 jun 2024 | 63,30 | 63,30 | 62,60 | 62,90 | 62,90 | 120.000 |
24 jun 2024 | 63,90 | 63,90 | 62,90 | 63,00 | 63,00 | 124.143 |
21 jun 2024 | 63,60 | 64,00 | 63,00 | 63,20 | 63,20 | 79.002 |
20 jun 2024 | 63,50 | 63,80 | 63,50 | 63,60 | 63,60 | 65.000 |
19 jun 2024 | 63,50 | 63,70 | 63,40 | 63,40 | 63,40 | 94.000 |
18 jun 2024 | 63,50 | 63,80 | 63,40 | 63,40 | 63,40 | 69.000 |
17 jun 2024 | 63,30 | 63,80 | 63,30 | 63,30 | 63,30 | 68.002 |
14 jun 2024 | 63,20 | 63,50 | 63,00 | 63,20 | 63,20 | 53.000 |
13 jun 2024 | 63,00 | 63,30 | 62,80 | 63,10 | 63,10 | 72.187 |
12 jun 2024 | 63,00 | 63,00 | 62,40 | 62,90 | 62,90 | 126.020 |
11 jun 2024 | 63,30 | 63,40 | 62,80 | 62,80 | 62,80 | 152.512 |
07 jun 2024 | 64,00 | 64,10 | 63,30 | 63,30 | 63,30 | 220.142 |
06 jun 2024 | 64,70 | 65,10 | 64,00 | 64,10 | 64,10 | 83.001 |
05 jun 2024 | 64,80 | 64,80 | 64,60 | 64,70 | 64,70 | 43.035 |
04 jun 2024 | 65,10 | 65,50 | 64,70 | 64,70 | 64,70 | 132.000 |
03 jun 2024 | 64,90 | 65,00 | 64,50 | 64,70 | 64,70 | 104.070 |
31 may 2024 | 64,90 | 65,70 | 64,60 | 64,60 | 64,60 | 366.500 |
30 may 2024 | 64,40 | 65,50 | 64,00 | 64,50 | 64,50 | 123.002 |
29 may 2024 | 65,30 | 65,50 | 64,50 | 64,50 | 64,50 | 154.500 |
28 may 2024 | 64,40 | 65,60 | 64,40 | 65,30 | 65,30 | 498.094 |
27 may 2024 | 63,40 | 63,90 | 63,40 | 63,90 | 63,90 | 63.002 |
24 may 2024 | 62,60 | 63,30 | 62,20 | 63,20 | 63,20 | 71.000 |
23 may 2024 | 63,30 | 63,60 | 62,80 | 62,80 | 62,80 | 100.000 |
22 may 2024 | 62,80 | 63,70 | 62,80 | 63,30 | 63,30 | 87.000 |
21 may 2024 | 63,10 | 63,10 | 62,70 | 62,80 | 62,80 | 111.000 |
20 may 2024 | 63,50 | 63,50 | 62,90 | 63,20 | 63,20 | 78.000 |
17 may 2024 | 63,10 | 63,50 | 62,80 | 63,00 | 63,00 | 60.092 |
16 may 2024 | 63,20 | 63,40 | 62,90 | 63,00 | 63,00 | 70.227 |
15 may 2024 | 63,00 | 63,10 | 62,60 | 62,80 | 62,80 | 140.000 |
14 may 2024 | 63,00 | 63,30 | 62,70 | 62,90 | 62,90 | 77.050 |
13 may 2024 | 63,30 | 63,30 | 62,80 | 62,90 | 62,90 | 109.000 |
10 may 2024 | 63,30 | 63,50 | 63,00 | 63,30 | 63,30 | 99.093 |
09 may 2024 | 63,70 | 64,50 | 63,30 | 63,30 | 63,30 | 225.000 |
08 may 2024 | 64,80 | 65,30 | 64,60 | 64,60 | 64,60 | 141.000 |
07 may 2024 | 64,50 | 65,00 | 64,30 | 64,80 | 64,80 | 80.000 |
06 may 2024 | 63,90 | 64,70 | 63,90 | 64,30 | 64,30 | 153.200 |
03 may 2024 | 63,10 | 63,80 | 63,10 | 63,80 | 63,80 | 122.130 |
02 may 2024 | 63,10 | 63,60 | 62,50 | 63,00 | 63,00 | 110.040 |
30 abr 2024 | 63,20 | 63,60 | 63,00 | 63,10 | 63,10 | 35.002 |
29 abr 2024 | 62,50 | 63,50 | 62,50 | 63,20 | 63,20 | 43.000 |
26 abr 2024 | 62,90 | 63,20 | 62,50 | 62,50 | 62,50 | 97.000 |
25 abr 2024 | 62,70 | 63,10 | 62,50 | 62,80 | 62,80 | 83.000 |
24 abr 2024 | 61,60 | 63,00 | 61,60 | 62,50 | 62,50 | 124.100 |
23 abr 2024 | 61,40 | 62,00 | 61,00 | 61,40 | 61,40 | 105.000 |
22 abr 2024 | 61,60 | 61,80 | 61,00 | 61,20 | 61,20 | 103.176 |
19 abr 2024 | 62,30 | 62,30 | 60,60 | 61,60 | 61,60 | 337.100 |
18 abr 2024 | 63,00 | 63,60 | 62,50 | 62,80 | 62,80 | 125.000 |
17 abr 2024 | 62,30 | 63,20 | 62,30 | 63,20 | 63,20 | 134.280 |
16 abr 2024 | 64,20 | 64,20 | 62,00 | 62,30 | 62,30 | 338.500 |
15 abr 2024 | 64,60 | 64,70 | 64,10 | 64,20 | 64,20 | 112.842 |
12 abr 2024 | 64,40 | 64,90 | 64,10 | 64,70 | 64,70 | 106.002 |
11 abr 2024 | 64,70 | 64,70 | 64,10 | 64,60 | 64,60 | 97.000 |
10 abr 2024 | 64,00 | 65,00 | 64,00 | 64,70 | 64,70 | 141.010 |
09 abr 2024 | 64,20 | 64,60 | 63,70 | 64,50 | 64,50 | 138.013 |
08 abr 2024 | 63,80 | 64,00 | 63,20 | 63,70 | 63,70 | 245.063 |
03 abr 2024 | 64,30 | 64,30 | 63,90 | 64,10 | 64,10 | 173.300 |
02 abr 2024 | 64,60 | 64,70 | 64,40 | 64,60 | 64,60 | 175.052 |
01 abr 2024 | 65,20 | 65,60 | 64,40 | 64,90 | 64,90 | 183.000 |
29 mar 2024 | 64,90 | 65,50 | 64,90 | 65,30 | 65,30 | 111.000 |
28 mar 2024 | 64,90 | 65,00 | 64,40 | 64,80 | 64,80 | 100.050 |
27 mar 2024 | 64,10 | 65,00 | 63,80 | 64,40 | 64,40 | 275.030 |
26 mar 2024 | 65,70 | 65,70 | 64,20 | 64,30 | 64,30 | 328.200 |
25 mar 2024 | 66,60 | 66,60 | 65,20 | 65,30 | 65,30 | 317.000 |
22 mar 2024 | 66,40 | 67,10 | 65,90 | 66,40 | 66,40 | 308.000 |
21 mar 2024 | 65,60 | 66,80 | 65,50 | 66,40 | 66,40 | 317.010 |
20 mar 2024 | 65,50 | 65,90 | 65,00 | 65,20 | 65,20 | 257.000 |
19 mar 2024 | 64,90 | 65,90 | 64,80 | 65,50 | 65,50 | 267.000 |
18 mar 2024 | 65,90 | 66,10 | 64,40 | 64,50 | 64,50 | 488.051 |
15 mar 2024 | 66,50 | 66,80 | 65,80 | 65,90 | 65,90 | 213.002 |
14 mar 2024 | 66,90 | 68,60 | 65,00 | 66,50 | 66,50 | 1.316.083 |
13 mar 2024 | 68,30 | 68,90 | 66,70 | 67,10 | 67,10 | 532.210 |
12 mar 2024 | 66,90 | 68,50 | 66,70 | 68,10 | 68,10 | 506.387 |
11 mar 2024 | 66,60 | 67,50 | 66,30 | 66,90 | 66,90 | 183.000 |
08 mar 2024 | 67,60 | 68,40 | 65,20 | 66,60 | 66,60 | 814.050 |
07 mar 2024 | 68,50 | 70,20 | 68,10 | 68,20 | 68,20 | 978.000 |
06 mar 2024 | 67,80 | 68,80 | 66,70 | 68,20 | 68,20 | 765.378 |
05 mar 2024 | 68,00 | 70,00 | 67,70 | 67,80 | 67,80 | 961.529 |
04 mar 2024 | 69,30 | 69,30 | 67,40 | 68,00 | 68,00 | 680.440 |
01 mar 2024 | 65,00 | 69,30 | 64,90 | 68,60 | 68,60 | 1.910.250 |
29 feb 2024 | 64,80 | 65,90 | 64,80 | 65,00 | 65,00 | 478.300 |
27 feb 2024 | 64,50 | 65,50 | 63,60 | 64,90 | 64,90 | 503.202 |
26 feb 2024 | 65,30 | 66,90 | 64,00 | 64,40 | 64,40 | 886.057 |
23 feb 2024 | 62,60 | 66,40 | 62,10 | 64,50 | 64,50 | 2.676.680 |
22 feb 2024 | 60,10 | 61,40 | 60,10 | 61,00 | 61,00 | 406.048 |
21 feb 2024 | 59,70 | 60,40 | 59,70 | 60,10 | 60,10 | 215.000 |
20 feb 2024 | 59,60 | 59,80 | 59,10 | 59,70 | 59,70 | 112.030 |
19 feb 2024 | 59,40 | 60,10 | 59,00 | 59,60 | 59,60 | 204.742 |
16 feb 2024 | 58,00 | 59,30 | 57,60 | 59,00 | 59,00 | 195.151 |
15 feb 2024 | 58,10 | 58,10 | 57,00 | 57,60 | 57,60 | 232.499 |
05 feb 2024 | 57,70 | 57,90 | 57,60 | 57,70 | 57,70 | 80.077 |
02 feb 2024 | 57,60 | 58,00 | 57,50 | 57,90 | 57,90 | 98.000 |
01 feb 2024 | 57,80 | 57,90 | 57,60 | 57,70 | 57,70 | 22.000 |
31 ene 2024 | 57,50 | 57,80 | 57,50 | 57,80 | 57,80 | 50.000 |
30 ene 2024 | 57,60 | 57,80 | 57,50 | 57,80 | 57,80 | 74.000 |
29 ene 2024 | 57,80 | 58,20 | 57,60 | 57,60 | 57,60 | 92.000 |
26 ene 2024 | 58,50 | 58,50 | 57,40 | 57,80 | 57,80 | 82.000 |
25 ene 2024 | 57,40 | 59,50 | 57,40 | 58,20 | 58,20 | 375.313 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |