Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 63,20 | 63,28 | 62,84 | 62,88 | 62,88 | 532.864 |
07 may 2024 | 63,39 | 63,53 | 62,94 | 63,10 | 63,10 | 1.504.700 |
06 may 2024 | 64,50 | 64,94 | 62,95 | 63,01 | 63,01 | 3.440.100 |
03 may 2024 | 62,00 | 65,86 | 61,85 | 64,27 | 64,27 | 1.472.400 |
02 may 2024 | 60,49 | 60,92 | 60,34 | 60,84 | 60,84 | 176.600 |
01 may 2024 | 59,36 | 61,03 | 59,15 | 60,34 | 60,34 | 247.200 |
30 abr 2024 | 59,12 | 59,57 | 59,00 | 59,22 | 59,22 | 240.000 |
29 abr 2024 | 59,33 | 59,88 | 59,33 | 59,40 | 59,40 | 219.400 |
26 abr 2024 | 59,57 | 59,78 | 59,00 | 59,02 | 59,02 | 159.700 |
25 abr 2024 | 59,75 | 59,80 | 59,36 | 59,57 | 59,57 | 193.100 |
24 abr 2024 | 59,17 | 59,97 | 59,17 | 59,96 | 59,96 | 274.200 |
23 abr 2024 | 59,73 | 60,32 | 59,33 | 59,80 | 59,80 | 220.800 |
22 abr 2024 | 59,57 | 60,21 | 59,25 | 59,96 | 59,96 | 175.000 |
19 abr 2024 | 58,60 | 59,78 | 58,09 | 59,71 | 59,71 | 243.800 |
18 abr 2024 | 58,11 | 58,87 | 57,85 | 58,49 | 58,49 | 265.500 |
17 abr 2024 | 57,92 | 58,19 | 57,31 | 57,87 | 57,87 | 226.900 |
16 abr 2024 | 57,47 | 57,77 | 56,66 | 57,40 | 57,40 | 180.900 |
15 abr 2024 | 58,47 | 58,70 | 57,50 | 57,78 | 57,78 | 237.400 |
12 abr 2024 | 58,84 | 59,28 | 58,31 | 58,33 | 58,33 | 247.700 |
11 abr 2024 | 59,44 | 59,44 | 58,58 | 58,89 | 58,89 | 246.200 |
10 abr 2024 | 59,61 | 59,61 | 58,47 | 58,85 | 58,85 | 280.400 |
09 abr 2024 | 60,76 | 61,01 | 60,48 | 60,73 | 60,73 | 249.600 |
08 abr 2024 | 59,54 | 60,47 | 59,49 | 60,46 | 60,46 | 226.500 |
05 abr 2024 | 59,03 | 59,55 | 58,63 | 59,31 | 59,31 | 420.300 |
04 abr 2024 | 60,25 | 60,25 | 59,17 | 59,40 | 59,40 | 270.300 |
03 abr 2024 | 59,71 | 60,03 | 59,48 | 59,76 | 59,76 | 271.500 |
02 abr 2024 | 59,51 | 60,20 | 59,51 | 60,06 | 60,06 | 334.300 |
01 abr 2024 | 59,80 | 59,84 | 58,62 | 59,63 | 59,63 | 222.000 |
28 mar 2024 | 59,07 | 59,76 | 58,74 | 59,64 | 59,64 | 277.600 |
27 mar 2024 | 58,04 | 58,90 | 58,04 | 58,82 | 58,82 | 422.400 |
26 mar 2024 | 58,50 | 58,50 | 57,55 | 57,58 | 57,58 | 192.000 |
25 mar 2024 | 58,50 | 59,01 | 58,39 | 58,52 | 58,52 | 181.300 |
22 mar 2024 | 58,82 | 58,90 | 58,45 | 58,53 | 58,53 | 218.800 |
21 mar 2024 | 58,03 | 59,24 | 57,87 | 58,45 | 58,45 | 370.700 |
20 mar 2024 | 57,64 | 58,10 | 57,46 | 57,98 | 57,98 | 248.000 |
19 mar 2024 | 57,98 | 58,49 | 57,56 | 57,85 | 57,85 | 192.700 |
18 mar 2024 | 58,12 | 58,21 | 57,47 | 57,87 | 57,87 | 340.600 |
15 mar 2024 | 57,53 | 58,36 | 57,42 | 58,33 | 58,33 | 839.200 |
14 mar 2024 | 57,43 | 57,59 | 56,75 | 57,42 | 57,42 | 369.700 |
13 mar 2024 | 57,66 | 58,10 | 57,46 | 57,75 | 57,75 | 288.500 |
12 mar 2024 | 58,02 | 58,02 | 57,11 | 57,56 | 57,56 | 225.200 |
11 mar 2024 | 57,59 | 58,51 | 57,59 | 58,35 | 58,35 | 206.200 |
08 mar 2024 | 57,68 | 58,23 | 57,38 | 57,76 | 57,76 | 164.300 |
07 mar 2024 | 58,18 | 58,46 | 57,33 | 57,35 | 57,35 | 225.700 |
06 mar 2024 | 57,60 | 57,92 | 57,45 | 57,69 | 57,69 | 156.400 |
05 mar 2024 | 58,19 | 58,75 | 57,19 | 57,33 | 57,33 | 246.600 |
04 mar 2024 | 56,45 | 58,02 | 56,45 | 57,83 | 57,83 | 344.500 |
01 mar 2024 | 56,56 | 56,87 | 55,86 | 56,59 | 56,59 | 220.600 |
29 feb 2024 | 56,57 | 56,97 | 56,12 | 56,64 | 56,64 | 255.700 |
28 feb 2024 | 56,60 | 56,78 | 55,91 | 56,09 | 56,09 | 203.200 |
27 feb 2024 | 56,60 | 56,73 | 56,02 | 56,66 | 56,66 | 268.300 |
26 feb 2024 | 56,63 | 56,70 | 56,00 | 56,22 | 56,22 | 191.200 |
23 feb 2024 | 57,12 | 57,31 | 56,78 | 57,12 | 57,12 | 221.600 |
22 feb 2024 | 56,75 | 56,98 | 55,99 | 56,95 | 56,95 | 393.700 |
21 feb 2024 | 57,96 | 58,43 | 56,98 | 57,15 | 57,15 | 324.700 |
20 feb 2024 | 56,75 | 59,03 | 56,70 | 57,68 | 57,68 | 496.900 |
16 feb 2024 | 58,71 | 59,17 | 58,21 | 58,60 | 58,60 | 365.200 |
15 feb 2024 | 57,73 | 58,87 | 57,73 | 58,71 | 58,71 | 333.200 |
14 feb 2024 | 56,63 | 57,49 | 56,28 | 57,41 | 57,41 | 366.100 |
14 feb 2024 | 0.705 Dividendo | |||||
13 feb 2024 | 58,23 | 58,62 | 56,82 | 57,11 | 56,40 | 386.500 |
12 feb 2024 | 58,30 | 59,43 | 58,12 | 59,13 | 58,40 | 257.300 |
09 feb 2024 | 57,54 | 58,53 | 57,54 | 58,29 | 57,57 | 236.300 |
08 feb 2024 | 58,01 | 58,06 | 57,46 | 57,75 | 57,04 | 600.300 |
07 feb 2024 | 58,30 | 58,38 | 58,00 | 58,20 | 57,48 | 215.300 |
06 feb 2024 | 57,78 | 58,39 | 57,75 | 58,21 | 57,49 | 177.700 |
05 feb 2024 | 58,49 | 58,59 | 57,77 | 57,94 | 57,22 | 259.400 |
02 feb 2024 | 59,81 | 60,02 | 58,51 | 59,08 | 58,35 | 246.700 |
01 feb 2024 | 58,92 | 60,49 | 58,59 | 60,44 | 59,69 | 327.800 |
31 ene 2024 | 60,00 | 60,29 | 59,04 | 59,11 | 58,38 | 509.000 |
30 ene 2024 | 59,53 | 59,87 | 58,83 | 59,60 | 58,86 | 269.400 |
29 ene 2024 | 58,97 | 60,03 | 58,76 | 59,68 | 58,94 | 252.400 |
26 ene 2024 | 59,74 | 59,87 | 58,98 | 59,01 | 58,28 | 248.600 |
25 ene 2024 | 58,65 | 59,50 | 58,59 | 59,44 | 58,71 | 360.900 |
24 ene 2024 | 59,70 | 59,90 | 57,67 | 57,94 | 57,22 | 308.300 |
23 ene 2024 | 59,66 | 59,68 | 58,96 | 59,28 | 58,55 | 271.600 |
22 ene 2024 | 59,29 | 59,72 | 58,93 | 59,34 | 58,61 | 233.300 |
19 ene 2024 | 58,81 | 58,89 | 58,18 | 58,72 | 58,00 | 203.400 |
18 ene 2024 | 59,20 | 59,20 | 58,40 | 58,72 | 58,00 | 236.200 |
17 ene 2024 | 59,38 | 60,09 | 58,75 | 59,39 | 58,66 | 245.900 |
16 ene 2024 | 60,80 | 60,80 | 59,58 | 59,77 | 59,03 | 245.900 |
12 ene 2024 | 61,42 | 61,55 | 60,77 | 60,93 | 60,18 | 186.400 |
11 ene 2024 | 61,27 | 61,45 | 60,18 | 60,87 | 60,12 | 355.500 |
10 ene 2024 | 61,59 | 61,94 | 61,15 | 61,59 | 60,83 | 314.500 |
09 ene 2024 | 62,00 | 62,52 | 61,70 | 62,21 | 61,44 | 286.300 |
08 ene 2024 | 62,36 | 62,61 | 61,89 | 62,49 | 61,72 | 228.500 |
05 ene 2024 | 62,50 | 63,19 | 62,25 | 62,32 | 61,55 | 296.300 |
04 ene 2024 | 63,13 | 63,28 | 62,44 | 62,59 | 61,82 | 356.800 |
03 ene 2024 | 62,23 | 63,69 | 61,72 | 62,83 | 62,05 | 412.000 |
02 ene 2024 | 60,71 | 62,45 | 60,71 | 62,29 | 61,52 | 273.300 |
29 dic 2023 | 61,17 | 61,37 | 60,99 | 61,16 | 60,41 | 316.800 |
28 dic 2023 | 61,09 | 61,51 | 61,03 | 61,39 | 60,63 | 296.800 |
27 dic 2023 | 61,68 | 61,72 | 61,15 | 61,34 | 60,58 | 208.600 |
26 dic 2023 | 61,73 | 61,97 | 61,63 | 61,69 | 60,93 | 195.200 |
22 dic 2023 | 61,70 | 62,16 | 61,48 | 61,63 | 60,87 | 223.700 |
21 dic 2023 | 60,63 | 61,22 | 60,28 | 61,19 | 60,43 | 282.000 |
20 dic 2023 | 61,15 | 61,75 | 60,55 | 60,57 | 59,82 | 558.800 |
19 dic 2023 | 60,09 | 60,96 | 60,00 | 60,91 | 60,16 | 570.400 |
18 dic 2023 | 60,30 | 60,55 | 59,81 | 59,94 | 59,20 | 297.500 |
15 dic 2023 | 60,20 | 61,21 | 59,68 | 60,30 | 59,56 | 1.121.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |