Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 61,66 | 62,54 | 60,32 | 60,78 | 60,78 | 846.924 |
02 may 2024 | 60,22 | 60,33 | 58,53 | 60,07 | 60,07 | 1.254.400 |
01 may 2024 | 58,00 | 61,26 | 56,80 | 59,25 | 59,25 | 2.343.300 |
30 abr 2024 | 62,28 | 63,37 | 61,76 | 61,89 | 61,89 | 1.261.400 |
29 abr 2024 | 62,27 | 63,11 | 62,27 | 62,84 | 62,84 | 908.400 |
26 abr 2024 | 62,08 | 63,61 | 61,43 | 61,51 | 61,51 | 845.600 |
25 abr 2024 | 61,70 | 62,19 | 60,53 | 61,95 | 61,95 | 1.178.400 |
24 abr 2024 | 62,20 | 63,09 | 61,80 | 62,94 | 62,94 | 1.030.100 |
23 abr 2024 | 61,31 | 64,22 | 61,31 | 62,93 | 62,93 | 1.600.300 |
22 abr 2024 | 60,45 | 61,74 | 59,94 | 61,34 | 61,34 | 1.159.500 |
19 abr 2024 | 58,85 | 60,26 | 58,85 | 60,20 | 60,20 | 1.446.300 |
18 abr 2024 | 58,43 | 58,81 | 57,72 | 58,69 | 58,69 | 955.800 |
17 abr 2024 | 58,12 | 59,07 | 57,85 | 57,95 | 57,95 | 1.424.700 |
16 abr 2024 | 58,21 | 58,45 | 57,06 | 57,98 | 57,98 | 1.474.400 |
15 abr 2024 | 61,21 | 61,41 | 58,30 | 58,67 | 58,67 | 1.333.900 |
12 abr 2024 | 61,65 | 62,18 | 60,23 | 60,61 | 60,61 | 1.122.300 |
11 abr 2024 | 61,87 | 62,74 | 61,13 | 62,03 | 62,03 | 882.300 |
10 abr 2024 | 62,80 | 62,96 | 60,80 | 61,33 | 61,33 | 1.455.200 |
09 abr 2024 | 63,40 | 65,47 | 63,11 | 65,30 | 65,30 | 1.415.600 |
08 abr 2024 | 62,05 | 63,75 | 61,85 | 63,24 | 63,24 | 853.900 |
05 abr 2024 | 61,00 | 61,73 | 60,38 | 61,35 | 61,35 | 1.089.300 |
04 abr 2024 | 63,49 | 63,76 | 61,22 | 61,42 | 61,42 | 1.525.800 |
03 abr 2024 | 61,77 | 62,86 | 61,59 | 62,71 | 62,71 | 943.600 |
02 abr 2024 | 62,47 | 62,47 | 61,39 | 62,11 | 62,11 | 1.461.700 |
01 abr 2024 | 65,35 | 65,50 | 63,13 | 63,29 | 63,29 | 775.100 |
28 mar 2024 | 63,62 | 65,53 | 63,31 | 65,31 | 65,31 | 1.834.100 |
27 mar 2024 | 60,88 | 63,27 | 60,75 | 63,15 | 63,15 | 1.228.300 |
27 mar 2024 | 0.98 Dividendo | |||||
26 mar 2024 | 63,21 | 63,28 | 60,94 | 61,07 | 60,09 | 1.761.900 |
25 mar 2024 | 63,57 | 64,41 | 62,77 | 62,89 | 61,88 | 1.733.100 |
22 mar 2024 | 65,89 | 66,56 | 63,21 | 63,27 | 62,25 | 1.381.900 |
21 mar 2024 | 65,01 | 66,95 | 64,95 | 66,11 | 65,05 | 1.326.500 |
20 mar 2024 | 62,55 | 64,84 | 62,13 | 64,45 | 63,42 | 1.030.000 |
19 mar 2024 | 62,50 | 63,13 | 61,75 | 63,02 | 62,01 | 1.171.900 |
18 mar 2024 | 63,03 | 63,28 | 62,43 | 62,83 | 61,82 | 1.029.300 |
15 mar 2024 | 61,63 | 63,30 | 61,63 | 62,60 | 61,60 | 2.255.700 |
14 mar 2024 | 63,97 | 64,13 | 61,96 | 62,60 | 61,60 | 1.248.400 |
13 mar 2024 | 63,48 | 64,51 | 63,48 | 64,26 | 63,23 | 1.193.800 |
12 mar 2024 | 63,57 | 64,33 | 62,66 | 63,59 | 62,57 | 730.000 |
11 mar 2024 | 63,61 | 64,63 | 63,33 | 63,83 | 62,81 | 838.000 |
08 mar 2024 | 64,27 | 64,97 | 63,69 | 63,94 | 62,91 | 1.038.300 |
07 mar 2024 | 63,77 | 63,85 | 62,56 | 63,15 | 62,14 | 1.518.900 |
06 mar 2024 | 65,55 | 65,55 | 61,93 | 63,12 | 62,11 | 2.761.300 |
05 mar 2024 | 65,22 | 66,36 | 64,51 | 64,60 | 63,56 | 1.549.800 |
04 mar 2024 | 65,99 | 66,33 | 65,01 | 65,81 | 64,75 | 925.800 |
01 mar 2024 | 64,63 | 66,43 | 63,75 | 66,25 | 65,19 | 1.449.900 |
29 feb 2024 | 64,96 | 66,17 | 64,57 | 64,72 | 63,68 | 2.119.900 |
28 feb 2024 | 64,36 | 65,32 | 63,82 | 63,82 | 62,80 | 1.130.500 |
27 feb 2024 | 64,85 | 65,58 | 64,53 | 64,92 | 63,88 | 842.000 |
26 feb 2024 | 64,83 | 65,48 | 63,73 | 64,08 | 63,05 | 936.600 |
23 feb 2024 | 65,39 | 65,79 | 64,94 | 65,03 | 63,99 | 824.400 |
22 feb 2024 | 66,15 | 67,18 | 65,38 | 65,43 | 64,38 | 1.390.300 |
21 feb 2024 | 65,76 | 66,26 | 65,17 | 65,72 | 64,67 | 1.297.900 |
20 feb 2024 | 66,15 | 67,00 | 65,52 | 66,03 | 64,97 | 1.546.100 |
16 feb 2024 | 65,29 | 68,12 | 64,81 | 67,36 | 66,28 | 1.755.200 |
15 feb 2024 | 64,13 | 66,77 | 63,99 | 66,71 | 65,64 | 1.289.300 |
14 feb 2024 | 63,60 | 63,86 | 62,77 | 63,22 | 62,21 | 1.317.600 |
13 feb 2024 | 62,79 | 62,87 | 60,75 | 62,54 | 61,54 | 1.890.400 |
12 feb 2024 | 64,61 | 65,94 | 64,55 | 65,44 | 64,39 | 1.471.500 |
09 feb 2024 | 64,85 | 65,36 | 63,60 | 64,18 | 63,15 | 1.334.300 |
08 feb 2024 | 63,56 | 65,43 | 63,52 | 65,07 | 64,03 | 1.163.700 |
07 feb 2024 | 63,64 | 64,23 | 62,91 | 63,77 | 62,75 | 1.455.100 |
06 feb 2024 | 62,32 | 63,80 | 62,04 | 63,31 | 62,29 | 1.568.300 |
05 feb 2024 | 62,44 | 63,39 | 61,96 | 62,65 | 61,64 | 1.604.800 |
02 feb 2024 | 63,11 | 64,05 | 61,86 | 63,69 | 62,67 | 2.344.400 |
01 feb 2024 | 66,56 | 67,05 | 62,81 | 65,29 | 64,24 | 3.050.800 |
31 ene 2024 | 69,50 | 69,50 | 65,76 | 66,50 | 65,43 | 3.157.600 |
30 ene 2024 | 71,25 | 71,86 | 69,18 | 70,00 | 68,88 | 2.474.200 |
29 ene 2024 | 71,43 | 72,59 | 70,77 | 72,21 | 71,05 | 1.701.200 |
26 ene 2024 | 71,84 | 72,11 | 70,97 | 71,20 | 70,06 | 1.146.300 |
25 ene 2024 | 72,04 | 72,44 | 70,57 | 71,50 | 70,35 | 1.132.900 |
24 ene 2024 | 72,07 | 72,07 | 70,05 | 70,46 | 69,33 | 1.753.700 |
23 ene 2024 | 70,47 | 71,10 | 69,30 | 70,49 | 69,36 | 2.077.100 |
22 ene 2024 | 68,88 | 69,72 | 68,54 | 69,70 | 68,58 | 1.468.000 |
19 ene 2024 | 66,75 | 68,40 | 65,95 | 68,33 | 67,23 | 1.192.400 |
18 ene 2024 | 66,93 | 67,49 | 65,71 | 66,50 | 65,43 | 992.000 |
17 ene 2024 | 67,58 | 68,50 | 65,79 | 66,92 | 65,85 | 1.547.700 |
16 ene 2024 | 68,95 | 69,95 | 67,74 | 69,48 | 68,37 | 1.696.300 |
12 ene 2024 | 70,97 | 71,35 | 68,81 | 69,96 | 68,84 | 1.853.900 |
11 ene 2024 | 71,21 | 71,78 | 69,90 | 69,93 | 68,81 | 1.432.300 |
10 ene 2024 | 71,23 | 72,72 | 70,99 | 72,07 | 70,91 | 1.183.300 |
09 ene 2024 | 70,13 | 71,61 | 69,57 | 71,32 | 70,18 | 1.296.100 |
08 ene 2024 | 70,00 | 71,77 | 69,72 | 71,09 | 69,95 | 975.300 |
05 ene 2024 | 68,28 | 71,22 | 67,79 | 70,36 | 69,23 | 2.257.900 |
04 ene 2024 | 69,11 | 70,03 | 68,43 | 69,24 | 68,13 | 1.275.800 |
03 ene 2024 | 70,40 | 71,70 | 68,10 | 69,36 | 68,25 | 1.398.400 |
02 ene 2024 | 70,55 | 72,37 | 69,80 | 72,10 | 70,94 | 1.525.000 |
29 dic 2023 | 71,64 | 71,73 | 70,13 | 70,17 | 69,04 | 915.400 |
28 dic 2023 | 70,51 | 71,96 | 69,96 | 71,95 | 70,80 | 844.400 |
28 dic 2023 | 0.98 Dividendo | |||||
27 dic 2023 | 72,10 | 72,14 | 71,08 | 71,73 | 69,61 | 839.900 |
26 dic 2023 | 71,13 | 72,51 | 70,75 | 72,06 | 69,93 | 584.400 |
22 dic 2023 | 71,87 | 72,82 | 70,16 | 70,87 | 68,78 | 807.100 |
21 dic 2023 | 71,96 | 71,96 | 70,15 | 71,25 | 69,15 | 895.800 |
20 dic 2023 | 71,40 | 73,37 | 70,61 | 70,73 | 68,64 | 1.250.700 |
19 dic 2023 | 71,00 | 71,74 | 70,59 | 71,40 | 69,29 | 1.472.800 |
18 dic 2023 | 71,96 | 71,96 | 70,13 | 70,30 | 68,23 | 1.130.300 |
15 dic 2023 | 72,67 | 72,91 | 69,73 | 71,42 | 69,31 | 2.625.200 |
14 dic 2023 | 71,12 | 73,97 | 71,12 | 72,98 | 70,83 | 3.093.200 |
13 dic 2023 | 62,35 | 68,28 | 61,87 | 68,09 | 66,08 | 2.432.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |