Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 69,90 | 70,07 | 69,03 | 69,35 | 69,35 | 275.206 |
05 jun 2024 | 68,96 | 70,05 | 68,68 | 69,99 | 69,99 | 1.534.600 |
04 jun 2024 | 69,09 | 69,28 | 68,38 | 69,10 | 69,10 | 1.807.800 |
03 jun 2024 | 69,03 | 69,73 | 68,38 | 69,66 | 69,66 | 1.940.200 |
03 jun 2024 | 0.2 Dividendo | |||||
31 may 2024 | 68,55 | 69,52 | 68,43 | 69,43 | 69,23 | 3.792.800 |
30 may 2024 | 66,60 | 68,73 | 66,60 | 68,66 | 68,46 | 1.904.400 |
29 may 2024 | 66,96 | 67,35 | 66,45 | 66,54 | 66,35 | 2.018.300 |
28 may 2024 | 68,83 | 68,88 | 67,20 | 67,46 | 67,27 | 1.877.600 |
24 may 2024 | 68,98 | 69,13 | 68,01 | 68,88 | 68,68 | 1.640.200 |
23 may 2024 | 70,05 | 70,28 | 68,37 | 68,56 | 68,36 | 1.593.700 |
22 may 2024 | 69,62 | 70,24 | 69,39 | 70,12 | 69,92 | 1.631.200 |
21 may 2024 | 70,09 | 70,43 | 69,76 | 70,31 | 70,11 | 1.141.200 |
20 may 2024 | 70,07 | 70,73 | 69,74 | 70,09 | 69,89 | 1.273.900 |
17 may 2024 | 70,32 | 70,54 | 69,72 | 70,11 | 69,91 | 1.111.400 |
16 may 2024 | 70,53 | 70,80 | 70,18 | 70,22 | 70,02 | 1.538.000 |
15 may 2024 | 70,60 | 70,97 | 70,24 | 70,53 | 70,33 | 1.677.600 |
14 may 2024 | 69,71 | 70,16 | 69,25 | 70,03 | 69,83 | 1.973.900 |
13 may 2024 | 69,52 | 69,83 | 69,01 | 69,27 | 69,07 | 1.717.600 |
10 may 2024 | 69,78 | 69,81 | 68,85 | 69,16 | 68,96 | 1.810.000 |
09 may 2024 | 70,17 | 70,46 | 69,39 | 69,61 | 69,41 | 2.017.000 |
08 may 2024 | 68,94 | 70,11 | 68,74 | 69,89 | 69,69 | 2.062.200 |
07 may 2024 | 69,00 | 69,66 | 68,66 | 69,21 | 69,01 | 1.768.400 |
06 may 2024 | 68,86 | 69,59 | 68,54 | 68,90 | 68,70 | 1.929.300 |
03 may 2024 | 68,41 | 68,93 | 68,17 | 68,59 | 68,39 | 2.208.400 |
02 may 2024 | 69,00 | 69,15 | 67,79 | 67,99 | 67,79 | 2.116.900 |
01 may 2024 | 69,58 | 69,77 | 67,92 | 68,28 | 68,08 | 3.401.100 |
30 abr 2024 | 70,36 | 71,32 | 69,43 | 69,57 | 69,37 | 3.500.500 |
29 abr 2024 | 70,25 | 70,82 | 69,89 | 70,72 | 70,52 | 2.588.200 |
26 abr 2024 | 66,50 | 70,75 | 66,38 | 69,80 | 69,60 | 4.554.100 |
25 abr 2024 | 65,71 | 65,81 | 64,47 | 65,45 | 65,26 | 2.233.900 |
24 abr 2024 | 65,26 | 65,59 | 64,55 | 65,19 | 65,00 | 1.901.800 |
23 abr 2024 | 65,20 | 65,95 | 64,79 | 65,50 | 65,31 | 1.297.900 |
22 abr 2024 | 65,17 | 65,93 | 64,65 | 65,43 | 65,24 | 1.877.000 |
19 abr 2024 | 64,26 | 65,04 | 64,13 | 64,95 | 64,76 | 1.513.700 |
18 abr 2024 | 64,25 | 64,80 | 63,90 | 64,35 | 64,16 | 1.478.700 |
17 abr 2024 | 64,26 | 64,41 | 63,80 | 63,94 | 63,76 | 1.530.500 |
16 abr 2024 | 64,50 | 64,54 | 63,56 | 63,77 | 63,59 | 2.377.200 |
15 abr 2024 | 66,14 | 66,44 | 64,36 | 64,62 | 64,43 | 2.016.000 |
12 abr 2024 | 65,69 | 66,18 | 65,19 | 65,52 | 65,33 | 1.976.600 |
11 abr 2024 | 66,76 | 66,78 | 66,22 | 66,35 | 66,16 | 1.237.700 |
10 abr 2024 | 65,70 | 66,81 | 65,69 | 66,77 | 66,58 | 1.721.000 |
09 abr 2024 | 66,95 | 67,63 | 66,67 | 67,36 | 67,17 | 1.446.400 |
08 abr 2024 | 66,69 | 67,09 | 66,46 | 66,61 | 66,42 | 1.513.800 |
05 abr 2024 | 65,93 | 66,78 | 65,87 | 66,47 | 66,28 | 1.159.300 |
04 abr 2024 | 66,20 | 67,03 | 65,73 | 65,99 | 65,80 | 2.679.200 |
03 abr 2024 | 67,09 | 67,54 | 66,59 | 66,74 | 66,55 | 1.429.000 |
02 abr 2024 | 67,36 | 67,51 | 66,40 | 67,42 | 67,23 | 1.356.000 |
01 abr 2024 | 67,64 | 67,97 | 66,97 | 67,84 | 67,64 | 1.278.400 |
28 mar 2024 | 67,23 | 67,85 | 67,07 | 67,36 | 67,17 | 1.555.900 |
27 mar 2024 | 66,80 | 67,39 | 66,59 | 67,14 | 66,95 | 2.044.400 |
26 mar 2024 | 66,62 | 66,73 | 66,19 | 66,46 | 66,27 | 1.672.500 |
25 mar 2024 | 66,23 | 66,70 | 66,01 | 66,50 | 66,31 | 1.301.400 |
22 mar 2024 | 65,80 | 66,30 | 65,42 | 66,22 | 66,03 | 1.629.800 |
21 mar 2024 | 65,36 | 66,08 | 65,15 | 65,53 | 65,34 | 1.270.300 |
20 mar 2024 | 64,39 | 65,58 | 64,39 | 65,25 | 65,06 | 1.195.400 |
19 mar 2024 | 64,52 | 65,31 | 64,02 | 64,62 | 64,43 | 1.642.500 |
18 mar 2024 | 64,68 | 65,47 | 64,58 | 64,78 | 64,59 | 2.112.200 |
15 mar 2024 | 63,85 | 64,77 | 63,53 | 64,08 | 63,90 | 3.473.200 |
14 mar 2024 | 64,94 | 65,13 | 64,15 | 64,67 | 64,48 | 1.717.100 |
13 mar 2024 | 65,53 | 65,75 | 64,79 | 65,30 | 65,11 | 1.286.300 |
12 mar 2024 | 66,00 | 66,24 | 64,85 | 65,50 | 65,31 | 1.646.100 |
11 mar 2024 | 65,11 | 66,40 | 65,10 | 65,93 | 65,74 | 1.698.900 |
08 mar 2024 | 65,15 | 65,75 | 65,05 | 65,27 | 65,08 | 1.485.400 |
07 mar 2024 | 64,69 | 65,29 | 64,36 | 65,18 | 64,99 | 1.957.100 |
06 mar 2024 | 64,19 | 64,48 | 63,63 | 64,06 | 63,88 | 1.314.300 |
05 mar 2024 | 64,52 | 64,85 | 63,67 | 63,84 | 63,66 | 1.423.300 |
04 mar 2024 | 65,20 | 65,50 | 64,34 | 64,52 | 64,33 | 2.254.200 |
01 mar 2024 | 63,71 | 64,35 | 63,09 | 64,28 | 64,09 | 1.595.000 |
29 feb 2024 | 62,92 | 64,50 | 62,92 | 64,02 | 63,84 | 3.167.300 |
29 feb 2024 | 0.2 Dividendo | |||||
28 feb 2024 | 62,21 | 63,33 | 62,19 | 62,82 | 62,44 | 1.563.000 |
27 feb 2024 | 62,72 | 63,55 | 62,30 | 62,61 | 62,23 | 1.720.500 |
26 feb 2024 | 62,69 | 63,29 | 62,37 | 62,38 | 62,00 | 2.107.100 |
23 feb 2024 | 62,03 | 62,94 | 61,98 | 62,89 | 62,51 | 1.503.500 |
22 feb 2024 | 61,63 | 61,85 | 61,24 | 61,62 | 61,25 | 1.788.800 |
21 feb 2024 | 61,88 | 61,88 | 61,00 | 61,67 | 61,30 | 1.565.000 |
20 feb 2024 | 62,03 | 62,51 | 61,62 | 61,88 | 61,51 | 1.689.000 |
16 feb 2024 | 61,94 | 62,68 | 61,57 | 62,09 | 61,71 | 1.654.200 |
15 feb 2024 | 62,00 | 62,48 | 61,56 | 62,24 | 61,86 | 2.256.900 |
14 feb 2024 | 60,86 | 62,58 | 60,69 | 62,00 | 61,62 | 3.482.600 |
13 feb 2024 | 59,63 | 60,13 | 58,80 | 59,82 | 59,46 | 2.172.400 |
12 feb 2024 | 59,36 | 60,66 | 59,20 | 60,52 | 60,15 | 1.537.800 |
09 feb 2024 | 59,15 | 59,26 | 58,21 | 59,17 | 58,81 | 1.703.300 |
08 feb 2024 | 58,58 | 59,57 | 58,34 | 59,14 | 58,78 | 1.973.300 |
07 feb 2024 | 58,13 | 58,71 | 57,50 | 58,49 | 58,14 | 1.748.200 |
06 feb 2024 | 57,80 | 58,38 | 56,60 | 57,25 | 56,90 | 4.284.200 |
05 feb 2024 | 58,31 | 58,71 | 57,31 | 58,47 | 58,12 | 2.812.800 |
02 feb 2024 | 58,81 | 59,85 | 57,05 | 59,48 | 59,12 | 2.668.200 |
01 feb 2024 | 58,81 | 59,75 | 54,85 | 59,41 | 59,05 | 5.448.600 |
31 ene 2024 | 56,81 | 56,87 | 55,38 | 55,45 | 55,11 | 1.998.400 |
30 ene 2024 | 56,56 | 57,09 | 56,20 | 56,54 | 56,20 | 1.266.700 |
29 ene 2024 | 56,95 | 57,02 | 56,30 | 57,00 | 56,65 | 1.008.100 |
26 ene 2024 | 57,18 | 57,79 | 57,06 | 57,24 | 56,89 | 1.760.800 |
25 ene 2024 | 56,58 | 56,89 | 55,86 | 56,87 | 56,53 | 1.828.100 |
24 ene 2024 | 57,21 | 57,48 | 55,81 | 55,87 | 55,53 | 981.100 |
23 ene 2024 | 56,94 | 57,36 | 56,47 | 56,73 | 56,39 | 1.170.500 |
22 ene 2024 | 55,61 | 56,43 | 55,39 | 56,35 | 56,01 | 1.137.100 |
19 ene 2024 | 54,96 | 55,57 | 54,06 | 55,53 | 55,19 | 1.982.000 |
18 ene 2024 | 54,63 | 55,17 | 54,48 | 54,85 | 54,52 | 1.209.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |