Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 60,20 | 61,02 | 59,96 | 60,24 | 60,24 | 572.287 |
25 jul 2024 | 60,04 | 60,58 | 59,40 | 60,58 | 60,58 | 412.693 |
24 jul 2024 | 61,00 | 61,32 | 60,24 | 60,40 | 60,40 | 420.304 |
23 jul 2024 | 60,94 | 61,56 | 60,44 | 61,36 | 61,36 | 266.092 |
22 jul 2024 | 61,20 | 61,20 | 60,30 | 60,56 | 60,56 | 428.027 |
19 jul 2024 | 61,02 | 61,36 | 60,52 | 60,90 | 60,90 | 429.378 |
18 jul 2024 | 62,24 | 62,26 | 61,20 | 61,20 | 61,20 | 408.546 |
17 jul 2024 | 62,94 | 62,94 | 61,88 | 62,20 | 62,20 | 271.719 |
16 jul 2024 | 62,42 | 63,00 | 61,98 | 63,00 | 63,00 | 411.972 |
15 jul 2024 | 62,88 | 63,52 | 62,60 | 63,08 | 63,08 | 319.557 |
12 jul 2024 | 62,34 | 63,44 | 62,26 | 63,12 | 63,12 | 449.632 |
11 jul 2024 | 62,50 | 62,84 | 62,02 | 62,16 | 62,16 | 522.022 |
10 jul 2024 | 61,76 | 62,32 | 61,58 | 62,10 | 62,10 | 387.598 |
09 jul 2024 | 62,10 | 62,52 | 61,32 | 61,62 | 61,62 | 471.226 |
08 jul 2024 | 62,62 | 63,04 | 62,04 | 62,58 | 62,58 | 481.576 |
05 jul 2024 | 63,46 | 63,86 | 62,54 | 62,54 | 62,54 | 477.653 |
04 jul 2024 | 63,38 | 63,78 | 62,98 | 63,36 | 63,36 | 304.103 |
03 jul 2024 | 62,16 | 63,34 | 62,06 | 63,34 | 63,34 | 481.880 |
02 jul 2024 | 61,62 | 61,96 | 60,86 | 61,90 | 61,90 | 632.155 |
02 jul 2024 | 0.8 Dividendo | |||||
01 jul 2024 | 62,60 | 63,12 | 62,06 | 62,52 | 61,72 | 3.844.409 |
28 jun 2024 | 62,70 | 62,70 | 61,60 | 62,14 | 61,34 | 633.704 |
27 jun 2024 | 63,60 | 63,88 | 62,28 | 62,36 | 61,56 | 649.371 |
26 jun 2024 | 64,14 | 64,48 | 63,54 | 63,78 | 62,96 | 2.643.318 |
25 jun 2024 | 64,18 | 64,18 | 63,60 | 64,10 | 63,28 | 572.462 |
24 jun 2024 | 63,88 | 64,20 | 63,62 | 64,02 | 63,20 | 381.428 |
21 jun 2024 | 64,26 | 64,26 | 63,28 | 63,80 | 62,98 | 1.162.881 |
20 jun 2024 | 63,00 | 64,36 | 62,96 | 64,20 | 63,38 | 686.906 |
19 jun 2024 | 63,02 | 63,86 | 62,80 | 63,00 | 62,19 | 572.181 |
18 jun 2024 | 63,58 | 63,62 | 62,46 | 63,02 | 62,21 | 647.623 |
17 jun 2024 | 64,62 | 65,08 | 62,14 | 62,92 | 62,11 | 954.394 |
14 jun 2024 | 65,50 | 65,84 | 63,96 | 64,20 | 63,38 | 662.087 |
13 jun 2024 | 67,32 | 67,34 | 65,54 | 65,66 | 64,82 | 2.043.563 |
12 jun 2024 | 65,52 | 67,50 | 65,52 | 67,34 | 66,48 | 496.299 |
11 jun 2024 | 67,38 | 67,42 | 65,70 | 65,86 | 65,02 | 637.752 |
10 jun 2024 | 67,28 | 67,60 | 66,84 | 67,40 | 66,54 | 339.177 |
07 jun 2024 | 67,78 | 67,90 | 67,26 | 67,64 | 66,77 | 347.683 |
06 jun 2024 | 68,38 | 68,70 | 67,30 | 67,66 | 66,79 | 668.133 |
05 jun 2024 | 66,38 | 68,26 | 65,98 | 68,14 | 67,27 | 803.197 |
04 jun 2024 | 66,08 | 66,48 | 65,30 | 66,18 | 65,33 | 513.508 |
03 jun 2024 | 65,68 | 66,40 | 64,96 | 65,76 | 64,92 | 488.737 |
31 may 2024 | 65,98 | 66,46 | 64,92 | 65,34 | 64,50 | 1.479.408 |
30 may 2024 | 63,82 | 66,18 | 63,76 | 65,98 | 65,14 | 727.699 |
29 may 2024 | 63,20 | 64,42 | 62,78 | 64,02 | 63,20 | 1.171.234 |
28 may 2024 | 63,92 | 64,60 | 63,38 | 63,66 | 62,85 | 474.231 |
27 may 2024 | 63,76 | 64,06 | 63,42 | 63,94 | 63,12 | 297.105 |
24 may 2024 | 64,50 | 64,58 | 63,90 | 63,98 | 63,16 | 417.374 |
23 may 2024 | 65,48 | 65,80 | 64,92 | 64,98 | 64,15 | 1.096.220 |
22 may 2024 | 65,84 | 65,98 | 65,40 | 65,40 | 64,56 | 451.939 |
21 may 2024 | 66,04 | 66,52 | 65,80 | 66,04 | 65,19 | 642.375 |
20 may 2024 | 65,56 | 66,32 | 65,36 | 66,04 | 65,19 | 416.132 |
17 may 2024 | 65,50 | 65,84 | 65,50 | 65,58 | 64,74 | 839.625 |
16 may 2024 | 64,92 | 66,02 | 64,78 | 65,66 | 64,82 | 839.940 |
15 may 2024 | 64,22 | 64,86 | 63,72 | 64,66 | 63,83 | 1.031.916 |
14 may 2024 | 63,36 | 64,54 | 63,32 | 64,32 | 63,50 | 1.012.164 |
13 may 2024 | 62,24 | 63,32 | 62,22 | 63,16 | 62,35 | 761.604 |
10 may 2024 | 62,22 | 62,52 | 61,82 | 62,26 | 61,46 | 702.427 |
09 may 2024 | 62,00 | 62,30 | 60,94 | 62,08 | 61,29 | 624.065 |
08 may 2024 | 60,00 | 62,40 | 59,52 | 61,60 | 60,81 | 940.512 |
07 may 2024 | 59,56 | 60,06 | 59,44 | 59,60 | 58,84 | 1.852.397 |
06 may 2024 | 59,42 | 59,62 | 59,04 | 59,26 | 58,50 | 532.276 |
03 may 2024 | 61,10 | 61,14 | 59,44 | 59,56 | 58,80 | 850.500 |
02 may 2024 | 59,74 | 61,18 | 59,70 | 60,90 | 60,12 | 1.012.969 |
30 abr 2024 | 59,46 | 59,94 | 58,86 | 59,76 | 59,00 | 1.602.902 |
29 abr 2024 | 59,60 | 59,98 | 59,22 | 59,46 | 58,70 | 452.772 |
26 abr 2024 | 59,38 | 59,96 | 59,30 | 59,64 | 58,88 | 604.607 |
25 abr 2024 | 59,42 | 60,00 | 58,56 | 59,20 | 58,44 | 721.449 |
24 abr 2024 | 58,84 | 59,60 | 58,76 | 59,48 | 58,72 | 862.898 |
23 abr 2024 | 57,86 | 59,06 | 57,86 | 59,00 | 58,25 | 777.720 |
22 abr 2024 | 57,70 | 58,68 | 57,64 | 57,74 | 57,00 | 738.456 |
19 abr 2024 | 56,94 | 57,44 | 56,48 | 57,42 | 56,69 | 797.285 |
18 abr 2024 | 56,32 | 57,30 | 56,22 | 57,24 | 56,51 | 820.708 |
17 abr 2024 | 55,62 | 56,62 | 55,52 | 56,28 | 55,56 | 655.943 |
16 abr 2024 | 56,00 | 56,24 | 55,34 | 56,08 | 55,36 | 637.336 |
15 abr 2024 | 57,02 | 57,56 | 56,18 | 56,22 | 55,50 | 675.530 |
12 abr 2024 | 58,28 | 58,54 | 57,10 | 57,10 | 56,37 | 537.244 |
11 abr 2024 | 57,82 | 58,60 | 57,46 | 57,92 | 57,18 | 1.111.232 |
10 abr 2024 | 58,04 | 58,42 | 57,06 | 58,10 | 57,36 | 1.243.172 |
09 abr 2024 | 57,24 | 57,52 | 56,76 | 57,04 | 56,31 | 376.713 |
08 abr 2024 | 56,78 | 57,56 | 56,62 | 57,56 | 56,82 | 451.081 |
05 abr 2024 | 56,66 | 57,00 | 56,04 | 56,92 | 56,19 | 888.690 |
04 abr 2024 | 57,48 | 57,58 | 57,00 | 57,54 | 56,80 | 647.866 |
03 abr 2024 | 57,76 | 58,00 | 57,10 | 57,64 | 56,90 | 639.630 |
02 abr 2024 | 60,10 | 60,10 | 57,48 | 58,00 | 57,26 | 956.362 |
28 mar 2024 | 59,42 | 60,04 | 59,30 | 59,44 | 58,68 | 642.563 |
27 mar 2024 | 58,72 | 59,52 | 57,80 | 59,42 | 58,66 | 731.218 |
26 mar 2024 | 58,94 | 59,20 | 58,20 | 58,58 | 57,83 | 529.639 |
25 mar 2024 | 59,28 | 59,46 | 58,52 | 58,84 | 58,09 | 649.315 |
22 mar 2024 | 58,30 | 59,56 | 58,18 | 59,30 | 58,54 | 797.148 |
21 mar 2024 | 57,12 | 58,58 | 57,00 | 58,42 | 57,67 | 1.081.373 |
20 mar 2024 | 57,26 | 57,36 | 56,48 | 56,88 | 56,15 | 959.621 |
19 mar 2024 | 57,18 | 57,68 | 56,94 | 57,36 | 56,63 | 470.832 |
18 mar 2024 | 57,62 | 58,18 | 57,32 | 57,36 | 56,63 | 588.916 |
15 mar 2024 | 57,60 | 58,26 | 57,26 | 57,50 | 56,76 | 1.908.117 |
14 mar 2024 | 58,54 | 58,60 | 57,58 | 57,74 | 57,00 | 599.884 |
13 mar 2024 | 58,46 | 58,84 | 58,10 | 58,30 | 57,55 | 1.686.042 |
12 mar 2024 | 57,42 | 58,64 | 57,36 | 58,44 | 57,69 | 885.104 |
11 mar 2024 | 57,00 | 57,48 | 56,68 | 57,10 | 56,37 | 491.267 |
08 mar 2024 | 57,50 | 58,06 | 57,30 | 57,30 | 56,57 | 761.828 |
07 mar 2024 | 58,78 | 58,78 | 57,38 | 57,38 | 56,65 | 835.174 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |