Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 65,32 | 65,62 | 65,27 | 65,48 | 65,48 | 93.100 |
02 jul 2024 | 64,49 | 64,80 | 64,34 | 64,79 | 64,79 | 111.600 |
01 jul 2024 | 65,18 | 65,28 | 64,40 | 64,56 | 64,56 | 212.900 |
28 jun 2024 | 67,41 | 67,60 | 66,69 | 66,85 | 66,85 | 100.600 |
27 jun 2024 | 67,81 | 67,96 | 66,90 | 67,01 | 67,01 | 172.300 |
26 jun 2024 | 67,40 | 67,50 | 66,93 | 67,15 | 67,15 | 118.700 |
25 jun 2024 | 67,77 | 68,25 | 67,68 | 67,87 | 67,87 | 99.500 |
24 jun 2024 | 68,15 | 69,06 | 68,15 | 68,41 | 68,41 | 116.700 |
21 jun 2024 | 68,27 | 68,27 | 66,80 | 67,14 | 67,14 | 1.026.900 |
20 jun 2024 | 68,75 | 68,82 | 68,34 | 68,41 | 68,41 | 578.400 |
18 jun 2024 | 69,07 | 69,18 | 68,45 | 68,69 | 68,69 | 282.700 |
17 jun 2024 | 68,30 | 68,63 | 67,94 | 68,57 | 68,57 | 86.300 |
14 jun 2024 | 68,59 | 68,70 | 67,93 | 68,26 | 68,26 | 220.200 |
13 jun 2024 | 71,33 | 71,33 | 70,83 | 71,30 | 71,30 | 189.000 |
12 jun 2024 | 71,75 | 72,26 | 71,38 | 71,42 | 71,42 | 102.000 |
11 jun 2024 | 71,17 | 71,24 | 70,47 | 70,91 | 70,91 | 208.500 |
10 jun 2024 | 71,52 | 72,06 | 71,28 | 71,98 | 71,98 | 535.900 |
07 jun 2024 | 71,81 | 72,13 | 71,39 | 71,55 | 71,55 | 69.300 |
06 jun 2024 | 72,05 | 72,14 | 71,54 | 71,83 | 71,83 | 129.500 |
05 jun 2024 | 72,56 | 72,60 | 71,69 | 72,28 | 72,28 | 103.600 |
04 jun 2024 | 72,00 | 72,12 | 71,45 | 71,58 | 71,58 | 244.400 |
03 jun 2024 | 72,54 | 72,81 | 72,00 | 72,27 | 72,27 | 274.000 |
31 may 2024 | 71,87 | 72,12 | 71,52 | 71,94 | 71,94 | 195.400 |
30 may 2024 | 70,26 | 70,87 | 70,26 | 70,74 | 70,74 | 496.900 |
29 may 2024 | 69,91 | 70,32 | 69,70 | 69,82 | 69,82 | 98.700 |
28 may 2024 | 71,33 | 71,42 | 70,51 | 70,68 | 70,68 | 103.000 |
24 may 2024 | 70,97 | 71,42 | 70,91 | 71,24 | 71,24 | 164.400 |
23 may 2024 | 72,12 | 72,23 | 71,38 | 71,60 | 71,60 | 188.200 |
22 may 2024 | 71,05 | 71,41 | 70,55 | 70,95 | 70,95 | 389.600 |
21 may 2024 | 70,32 | 71,26 | 70,29 | 71,10 | 71,10 | 188.500 |
20 may 2024 | 70,10 | 70,72 | 70,05 | 70,48 | 70,48 | 191.600 |
17 may 2024 | 69,66 | 69,86 | 69,19 | 69,70 | 69,70 | 188.200 |
16 may 2024 | 69,57 | 70,05 | 69,45 | 69,70 | 69,70 | 241.600 |
15 may 2024 | 69,00 | 69,78 | 68,65 | 69,63 | 69,63 | 188.300 |
14 may 2024 | 68,77 | 68,90 | 68,38 | 68,75 | 68,75 | 187.400 |
13 may 2024 | 68,23 | 69,46 | 68,10 | 68,40 | 68,40 | 303.800 |
10 may 2024 | 70,39 | 70,61 | 70,19 | 70,31 | 70,31 | 139.100 |
09 may 2024 | 69,97 | 70,50 | 69,88 | 70,30 | 70,30 | 270.900 |
08 may 2024 | 69,34 | 69,86 | 69,33 | 69,73 | 69,73 | 78.300 |
07 may 2024 | 69,57 | 69,74 | 69,18 | 69,66 | 69,66 | 114.500 |
06 may 2024 | 70,50 | 70,50 | 69,13 | 69,34 | 69,34 | 148.400 |
03 may 2024 | 69,21 | 69,31 | 68,60 | 68,81 | 68,81 | 128.700 |
02 may 2024 | 66,92 | 67,34 | 66,71 | 67,30 | 67,30 | 123.600 |
01 may 2024 | 67,08 | 67,81 | 66,80 | 67,52 | 67,52 | 97.000 |
30 abr 2024 | 67,84 | 68,07 | 67,06 | 67,37 | 67,37 | 416.700 |
29 abr 2024 | 68,68 | 69,21 | 68,62 | 68,98 | 68,98 | 111.300 |
26 abr 2024 | 67,21 | 68,25 | 67,08 | 68,24 | 68,24 | 375.300 |
25 abr 2024 | 65,52 | 67,83 | 65,11 | 67,30 | 67,30 | 546.200 |
24 abr 2024 | 69,89 | 70,18 | 68,65 | 68,99 | 68,99 | 770.300 |
23 abr 2024 | 66,98 | 68,30 | 66,84 | 68,09 | 68,09 | 450.500 |
22 abr 2024 | 65,32 | 66,71 | 65,32 | 66,54 | 66,54 | 216.100 |
19 abr 2024 | 65,64 | 66,03 | 65,05 | 65,20 | 65,20 | 580.000 |
18 abr 2024 | 64,54 | 65,28 | 64,41 | 65,10 | 65,10 | 3.601.300 |
18 abr 2024 | 0.933 Dividendo | |||||
17 abr 2024 | 66,90 | 68,65 | 66,27 | 67,70 | 66,77 | 1.475.500 |
16 abr 2024 | 66,30 | 66,96 | 66,06 | 66,81 | 65,89 | 278.200 |
15 abr 2024 | 68,09 | 68,22 | 66,86 | 67,13 | 66,20 | 225.400 |
12 abr 2024 | 65,68 | 66,60 | 65,68 | 66,26 | 65,35 | 188.900 |
11 abr 2024 | 65,09 | 65,50 | 64,61 | 65,45 | 64,55 | 114.000 |
10 abr 2024 | 64,33 | 65,10 | 64,28 | 64,81 | 63,92 | 156.800 |
09 abr 2024 | 65,84 | 65,90 | 65,00 | 65,57 | 64,67 | 363.400 |
08 abr 2024 | 68,41 | 68,63 | 68,13 | 68,40 | 67,46 | 126.000 |
05 abr 2024 | 67,30 | 67,90 | 67,20 | 67,89 | 66,95 | 341.300 |
04 abr 2024 | 67,83 | 67,84 | 66,97 | 67,41 | 66,48 | 190.700 |
03 abr 2024 | 67,09 | 67,85 | 67,04 | 67,85 | 66,91 | 328.700 |
02 abr 2024 | 67,86 | 68,18 | 67,75 | 68,01 | 67,07 | 120.500 |
01 abr 2024 | 69,60 | 70,49 | 68,41 | 69,20 | 68,25 | 72.500 |
28 mar 2024 | 69,17 | 69,51 | 69,09 | 69,35 | 68,39 | 202.900 |
27 mar 2024 | 69,82 | 69,82 | 69,43 | 69,72 | 68,76 | 137.800 |
26 mar 2024 | 70,40 | 70,40 | 70,12 | 70,25 | 69,28 | 143.000 |
25 mar 2024 | 70,08 | 70,29 | 69,68 | 69,70 | 68,74 | 95.100 |
22 mar 2024 | 69,73 | 70,05 | 69,64 | 69,81 | 68,85 | 762.000 |
21 mar 2024 | 69,84 | 70,11 | 69,48 | 69,52 | 68,56 | 144.200 |
20 mar 2024 | 69,17 | 69,55 | 68,96 | 69,47 | 68,51 | 97.400 |
19 mar 2024 | 68,04 | 68,76 | 68,04 | 68,57 | 67,63 | 92.400 |
18 mar 2024 | 67,80 | 67,86 | 67,35 | 67,63 | 66,70 | 78.800 |
15 mar 2024 | 66,57 | 67,18 | 66,27 | 67,05 | 66,13 | 131.000 |
14 mar 2024 | 67,18 | 67,49 | 66,81 | 67,22 | 66,29 | 122.300 |
13 mar 2024 | 67,03 | 67,11 | 66,80 | 66,99 | 66,07 | 70.200 |
12 mar 2024 | 66,27 | 66,54 | 66,05 | 66,51 | 65,59 | 93.200 |
11 mar 2024 | 65,61 | 65,63 | 65,18 | 65,58 | 64,68 | 81.900 |
08 mar 2024 | 65,50 | 65,61 | 65,06 | 65,55 | 64,65 | 118.000 |
07 mar 2024 | 66,10 | 66,26 | 65,86 | 66,12 | 65,21 | 100.800 |
06 mar 2024 | 66,07 | 66,18 | 65,47 | 65,96 | 65,05 | 160.700 |
05 mar 2024 | 66,22 | 66,46 | 65,83 | 65,95 | 65,04 | 213.100 |
04 mar 2024 | 64,61 | 65,19 | 64,52 | 65,13 | 64,23 | 113.100 |
01 mar 2024 | 64,16 | 64,49 | 63,75 | 64,24 | 63,35 | 165.300 |
29 feb 2024 | 64,07 | 64,15 | 63,68 | 63,84 | 62,96 | 263.900 |
28 feb 2024 | 63,44 | 63,50 | 62,79 | 63,22 | 62,35 | 212.600 |
27 feb 2024 | 63,83 | 63,96 | 63,63 | 63,73 | 62,85 | 147.300 |
26 feb 2024 | 64,33 | 64,74 | 64,13 | 64,53 | 63,64 | 191.600 |
23 feb 2024 | 63,68 | 64,07 | 63,68 | 63,92 | 63,04 | 174.700 |
22 feb 2024 | 63,71 | 63,75 | 63,08 | 63,13 | 62,26 | 499.800 |
21 feb 2024 | 63,36 | 63,61 | 62,97 | 63,42 | 62,55 | 639.100 |
20 feb 2024 | 64,14 | 64,42 | 63,87 | 64,00 | 63,12 | 286.700 |
16 feb 2024 | 62,85 | 63,32 | 62,65 | 63,12 | 62,25 | 715.500 |
15 feb 2024 | 62,70 | 62,89 | 62,03 | 62,10 | 61,24 | 896.000 |
14 feb 2024 | 62,51 | 62,80 | 62,26 | 62,26 | 61,40 | 271.200 |
13 feb 2024 | 62,35 | 62,41 | 61,86 | 62,13 | 61,27 | 182.300 |
12 feb 2024 | 62,40 | 63,50 | 62,30 | 63,14 | 62,27 | 229.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |