Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 62,32 | 62,51 | 62,27 | 62,51 | 62,51 | 213.100 |
03 may 2024 | 62,05 | 62,17 | 61,64 | 61,94 | 61,94 | 290.700 |
02 may 2024 | 61,22 | 61,53 | 60,76 | 61,41 | 61,41 | 867.900 |
01 may 2024 | 60,92 | 61,63 | 60,68 | 60,74 | 60,74 | 306.600 |
30 abr 2024 | 61,97 | 61,97 | 61,00 | 61,00 | 61,00 | 341.000 |
29 abr 2024 | 62,11 | 62,30 | 61,99 | 62,29 | 62,29 | 269.500 |
26 abr 2024 | 61,80 | 62,18 | 61,70 | 61,97 | 61,97 | 500.200 |
25 abr 2024 | 61,50 | 61,86 | 61,03 | 61,77 | 61,77 | 223.300 |
24 abr 2024 | 62,11 | 62,29 | 61,78 | 62,15 | 62,15 | 270.200 |
23 abr 2024 | 61,75 | 62,30 | 61,64 | 62,19 | 62,19 | 167.600 |
22 abr 2024 | 61,46 | 62,04 | 61,15 | 61,64 | 61,64 | 221.100 |
19 abr 2024 | 61,03 | 61,38 | 60,93 | 61,16 | 61,16 | 212.600 |
18 abr 2024 | 61,29 | 61,58 | 60,86 | 60,99 | 60,99 | 259.600 |
17 abr 2024 | 61,60 | 61,62 | 60,81 | 61,01 | 61,01 | 211.400 |
16 abr 2024 | 61,69 | 61,69 | 61,11 | 61,34 | 61,34 | 212.500 |
15 abr 2024 | 62,86 | 63,01 | 61,57 | 61,76 | 61,76 | 235.700 |
12 abr 2024 | 62,99 | 63,06 | 62,10 | 62,29 | 62,29 | 1.828.800 |
11 abr 2024 | 63,25 | 63,35 | 62,72 | 63,24 | 63,24 | 992.500 |
10 abr 2024 | 63,14 | 63,44 | 62,90 | 63,15 | 63,15 | 179.700 |
09 abr 2024 | 64,12 | 64,12 | 63,29 | 63,80 | 63,80 | 188.100 |
08 abr 2024 | 64,10 | 64,14 | 63,87 | 63,90 | 63,90 | 134.900 |
05 abr 2024 | 63,53 | 64,11 | 63,50 | 63,95 | 63,95 | 126.500 |
04 abr 2024 | 64,50 | 64,51 | 63,27 | 63,38 | 63,38 | 209.200 |
03 abr 2024 | 63,77 | 64,07 | 63,76 | 63,99 | 63,99 | 190.400 |
02 abr 2024 | 63,85 | 63,85 | 63,50 | 63,79 | 63,79 | 209.200 |
01 abr 2024 | 64,30 | 64,31 | 64,05 | 64,14 | 64,14 | 171.100 |
28 mar 2024 | 64,15 | 64,40 | 64,06 | 64,26 | 64,26 | 240.100 |
27 mar 2024 | 63,53 | 64,02 | 63,47 | 64,02 | 64,02 | 128.000 |
26 mar 2024 | 63,57 | 63,57 | 63,14 | 63,18 | 63,18 | 295.000 |
25 mar 2024 | 63,49 | 63,64 | 63,35 | 63,37 | 63,37 | 225.600 |
22 mar 2024 | 63,70 | 63,87 | 63,46 | 63,46 | 63,46 | 134.700 |
21 mar 2024 | 63,70 | 63,90 | 63,62 | 63,81 | 63,81 | 446.300 |
21 mar 2024 | 0.22 Dividendo | |||||
20 mar 2024 | 62,77 | 63,60 | 62,70 | 63,57 | 63,35 | 134.000 |
19 mar 2024 | 62,31 | 62,79 | 62,29 | 62,78 | 62,56 | 215.800 |
18 mar 2024 | 62,41 | 62,54 | 62,22 | 62,37 | 62,15 | 146.400 |
15 mar 2024 | 62,03 | 62,34 | 61,94 | 62,14 | 61,92 | 437.600 |
14 mar 2024 | 62,58 | 62,59 | 61,85 | 62,21 | 61,99 | 450.700 |
13 mar 2024 | 62,38 | 62,66 | 62,31 | 62,49 | 62,27 | 217.500 |
12 mar 2024 | 61,97 | 62,31 | 61,70 | 62,21 | 61,99 | 598.600 |
11 mar 2024 | 61,82 | 61,88 | 61,36 | 61,87 | 61,66 | 205.300 |
08 mar 2024 | 62,17 | 62,37 | 61,79 | 61,89 | 61,68 | 333.700 |
07 mar 2024 | 61,98 | 62,26 | 61,97 | 62,12 | 61,91 | 774.200 |
06 mar 2024 | 61,78 | 61,88 | 61,44 | 61,64 | 61,43 | 317.000 |
05 mar 2024 | 61,36 | 61,78 | 61,22 | 61,44 | 61,23 | 351.400 |
04 mar 2024 | 61,60 | 61,76 | 61,46 | 61,48 | 61,27 | 304.000 |
01 mar 2024 | 61,33 | 61,63 | 61,16 | 61,58 | 61,37 | 237.300 |
29 feb 2024 | 61,16 | 61,31 | 60,91 | 61,19 | 60,98 | 265.600 |
28 feb 2024 | 60,84 | 61,06 | 60,71 | 60,86 | 60,65 | 833.700 |
27 feb 2024 | 60,90 | 60,97 | 60,77 | 60,97 | 60,76 | 1.028.600 |
26 feb 2024 | 60,78 | 60,96 | 60,63 | 60,71 | 60,50 | 1.054.800 |
23 feb 2024 | 60,75 | 60,91 | 60,63 | 60,79 | 60,58 | 783.000 |
22 feb 2024 | 60,31 | 60,80 | 60,16 | 60,67 | 60,46 | 1.008.700 |
21 feb 2024 | 59,71 | 59,99 | 59,59 | 59,95 | 59,74 | 1.249.800 |
20 feb 2024 | 59,69 | 59,78 | 59,53 | 59,65 | 59,44 | 714.100 |
16 feb 2024 | 60,04 | 60,27 | 59,82 | 59,86 | 59,65 | 310.100 |
15 feb 2024 | 59,54 | 60,17 | 59,54 | 60,08 | 59,87 | 183.800 |
14 feb 2024 | 59,22 | 59,37 | 58,89 | 59,33 | 59,12 | 244.000 |
13 feb 2024 | 59,04 | 59,09 | 58,46 | 58,82 | 58,62 | 400.600 |
12 feb 2024 | 59,50 | 60,06 | 59,50 | 59,85 | 59,64 | 121.000 |
09 feb 2024 | 59,36 | 59,50 | 59,18 | 59,45 | 59,24 | 151.300 |
08 feb 2024 | 59,06 | 59,30 | 58,98 | 59,28 | 59,07 | 179.100 |
07 feb 2024 | 58,97 | 59,12 | 58,81 | 59,02 | 58,82 | 141.100 |
06 feb 2024 | 58,68 | 58,78 | 58,53 | 58,69 | 58,49 | 143.300 |
05 feb 2024 | 58,76 | 58,76 | 58,17 | 58,51 | 58,31 | 150.400 |
02 feb 2024 | 58,41 | 59,17 | 58,29 | 58,95 | 58,75 | 142.600 |
01 feb 2024 | 58,23 | 58,43 | 57,80 | 58,41 | 58,21 | 294.400 |
31 ene 2024 | 58,73 | 58,78 | 57,98 | 57,98 | 57,78 | 587.600 |
30 ene 2024 | 58,58 | 59,04 | 58,58 | 58,97 | 58,77 | 251.200 |
29 ene 2024 | 58,47 | 58,81 | 58,27 | 58,79 | 58,59 | 136.700 |
26 ene 2024 | 58,43 | 58,63 | 58,31 | 58,49 | 58,29 | 334.900 |
25 ene 2024 | 58,20 | 58,42 | 58,03 | 58,42 | 58,22 | 396.300 |
24 ene 2024 | 58,10 | 58,20 | 57,74 | 57,80 | 57,60 | 211.200 |
23 ene 2024 | 57,92 | 57,99 | 57,61 | 57,78 | 57,58 | 140.100 |
22 ene 2024 | 57,60 | 57,90 | 57,60 | 57,79 | 57,59 | 153.600 |
19 ene 2024 | 57,11 | 57,53 | 56,83 | 57,48 | 57,28 | 200.000 |
18 ene 2024 | 56,59 | 56,90 | 56,34 | 56,87 | 56,67 | 211.100 |
17 ene 2024 | 56,35 | 56,59 | 56,19 | 56,46 | 56,26 | 104.400 |
16 ene 2024 | 56,95 | 57,00 | 56,65 | 56,83 | 56,63 | 148.300 |
12 ene 2024 | 57,50 | 57,59 | 57,07 | 57,23 | 57,03 | 297.800 |
11 ene 2024 | 57,37 | 57,37 | 56,82 | 57,23 | 57,03 | 191.200 |
10 ene 2024 | 57,23 | 57,38 | 57,08 | 57,34 | 57,14 | 117.700 |
09 ene 2024 | 57,31 | 57,31 | 56,98 | 57,21 | 57,01 | 107.800 |
08 ene 2024 | 57,02 | 57,55 | 56,78 | 57,55 | 57,35 | 159.300 |
05 ene 2024 | 56,80 | 57,37 | 56,80 | 57,11 | 56,91 | 144.800 |
04 ene 2024 | 57,15 | 57,33 | 56,83 | 56,83 | 56,63 | 139.100 |
03 ene 2024 | 57,27 | 57,47 | 57,01 | 57,12 | 56,92 | 215.400 |
02 ene 2024 | 57,44 | 57,86 | 57,40 | 57,63 | 57,43 | 243.500 |
29 dic 2023 | 57,90 | 58,05 | 57,60 | 57,76 | 57,56 | 279.100 |
28 dic 2023 | 57,99 | 58,14 | 57,93 | 57,98 | 57,78 | 164.300 |
27 dic 2023 | 58,03 | 58,16 | 57,92 | 58,08 | 57,88 | 184.900 |
26 dic 2023 | 57,82 | 58,17 | 57,82 | 58,02 | 57,82 | 139.700 |
22 dic 2023 | 57,73 | 57,92 | 57,50 | 57,71 | 57,51 | 598.300 |
21 dic 2023 | 57,31 | 57,57 | 57,10 | 57,55 | 57,35 | 247.800 |
20 dic 2023 | 57,73 | 57,99 | 56,95 | 56,96 | 56,76 | 395.300 |
19 dic 2023 | 57,44 | 57,85 | 57,36 | 57,85 | 57,65 | 181.300 |
18 dic 2023 | 57,33 | 57,45 | 57,21 | 57,28 | 57,08 | 149.600 |
18 dic 2023 | 0.304 Dividendo | |||||
15 dic 2023 | 57,40 | 57,48 | 57,19 | 57,27 | 56,77 | 228.400 |
14 dic 2023 | 56,78 | 57,53 | 56,78 | 57,48 | 56,98 | 328.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |