Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 71,21 | 71,74 | 70,28 | 70,83 | 70,83 | 656.500 |
25 jul 2024 | 66,86 | 71,78 | 66,86 | 71,05 | 71,05 | 852.700 |
24 jul 2024 | 64,12 | 69,44 | 63,57 | 66,86 | 66,86 | 1.187.700 |
23 jul 2024 | 64,00 | 65,28 | 64,00 | 64,83 | 64,83 | 541.300 |
22 jul 2024 | 64,96 | 65,20 | 63,37 | 64,49 | 64,49 | 534.300 |
19 jul 2024 | 65,71 | 65,88 | 65,00 | 65,20 | 65,20 | 422.100 |
18 jul 2024 | 65,59 | 66,62 | 65,35 | 65,40 | 65,40 | 526.600 |
17 jul 2024 | 64,87 | 68,37 | 64,87 | 65,61 | 65,61 | 986.600 |
16 jul 2024 | 63,11 | 64,83 | 63,10 | 64,32 | 64,32 | 427.400 |
15 jul 2024 | 63,36 | 63,62 | 62,69 | 62,74 | 62,74 | 375.200 |
12 jul 2024 | 63,47 | 63,63 | 62,75 | 63,14 | 63,14 | 410.200 |
11 jul 2024 | 63,38 | 63,48 | 62,59 | 63,19 | 63,19 | 371.600 |
10 jul 2024 | 62,78 | 63,49 | 62,64 | 63,01 | 63,01 | 305.300 |
09 jul 2024 | 62,58 | 63,18 | 62,36 | 62,50 | 62,50 | 457.600 |
08 jul 2024 | 62,58 | 62,97 | 62,35 | 62,87 | 62,87 | 306.900 |
05 jul 2024 | 62,03 | 62,59 | 61,74 | 62,34 | 62,34 | 334.800 |
03 jul 2024 | 61,76 | 62,50 | 61,67 | 62,16 | 62,16 | 163.500 |
02 jul 2024 | 62,68 | 62,81 | 61,59 | 61,82 | 61,82 | 358.100 |
01 jul 2024 | 61,47 | 62,89 | 61,19 | 62,78 | 62,78 | 508.400 |
28 jun 2024 | 60,79 | 61,40 | 60,72 | 61,11 | 61,11 | 1.998.000 |
27 jun 2024 | 60,75 | 61,51 | 60,15 | 60,48 | 60,48 | 411.600 |
26 jun 2024 | 60,20 | 61,27 | 60,00 | 60,60 | 60,60 | 553.500 |
25 jun 2024 | 61,17 | 61,57 | 60,49 | 60,80 | 60,80 | 533.100 |
24 jun 2024 | 58,59 | 61,09 | 58,59 | 60,87 | 60,87 | 546.500 |
21 jun 2024 | 58,10 | 58,71 | 57,56 | 58,27 | 58,27 | 3.993.200 |
20 jun 2024 | 58,66 | 59,72 | 58,04 | 58,17 | 58,17 | 511.300 |
18 jun 2024 | 58,61 | 59,43 | 58,48 | 58,93 | 58,93 | 549.400 |
17 jun 2024 | 58,69 | 59,64 | 58,22 | 58,69 | 58,69 | 528.600 |
14 jun 2024 | 58,55 | 58,88 | 58,13 | 58,63 | 58,63 | 331.000 |
13 jun 2024 | 58,47 | 59,15 | 58,29 | 58,84 | 58,84 | 306.900 |
12 jun 2024 | 59,16 | 59,35 | 58,32 | 58,56 | 58,56 | 255.100 |
11 jun 2024 | 57,65 | 58,81 | 57,57 | 58,57 | 58,57 | 329.400 |
10 jun 2024 | 57,67 | 58,23 | 57,43 | 57,97 | 57,97 | 471.800 |
07 jun 2024 | 58,47 | 58,60 | 57,70 | 58,11 | 58,11 | 265.800 |
06 jun 2024 | 57,82 | 59,19 | 57,69 | 58,68 | 58,68 | 494.000 |
05 jun 2024 | 60,74 | 60,74 | 57,96 | 58,08 | 58,08 | 517.600 |
04 jun 2024 | 60,63 | 61,44 | 60,43 | 60,81 | 60,81 | 591.600 |
03 jun 2024 | 61,86 | 62,00 | 60,73 | 61,12 | 61,12 | 612.900 |
31 may 2024 | 60,23 | 61,81 | 60,23 | 61,67 | 61,67 | 602.400 |
30 may 2024 | 60,69 | 61,66 | 60,08 | 60,12 | 60,12 | 1.678.600 |
29 may 2024 | 59,94 | 61,27 | 59,50 | 60,57 | 60,57 | 818.700 |
28 may 2024 | 60,35 | 61,32 | 60,06 | 60,53 | 60,53 | 732.400 |
24 may 2024 | 59,92 | 60,39 | 59,34 | 60,35 | 60,35 | 386.000 |
23 may 2024 | 59,75 | 60,70 | 59,30 | 59,71 | 59,71 | 628.500 |
22 may 2024 | 61,07 | 61,49 | 59,69 | 59,82 | 59,82 | 661.700 |
21 may 2024 | 59,48 | 61,13 | 58,14 | 61,07 | 61,07 | 736.600 |
20 may 2024 | 58,19 | 59,41 | 58,15 | 59,38 | 59,38 | 437.200 |
17 may 2024 | 58,33 | 58,81 | 57,75 | 58,18 | 58,18 | 409.600 |
16 may 2024 | 57,68 | 58,41 | 57,18 | 58,29 | 58,29 | 356.500 |
15 may 2024 | 58,41 | 58,78 | 57,70 | 57,80 | 57,80 | 408.600 |
14 may 2024 | 57,87 | 58,64 | 57,63 | 58,55 | 58,55 | 459.500 |
13 may 2024 | 57,37 | 58,53 | 57,19 | 57,50 | 57,50 | 474.800 |
10 may 2024 | 58,16 | 58,29 | 57,13 | 57,28 | 57,28 | 361.800 |
09 may 2024 | 57,34 | 58,14 | 56,74 | 58,11 | 58,11 | 373.600 |
08 may 2024 | 56,92 | 57,44 | 56,73 | 57,38 | 57,38 | 354.300 |
07 may 2024 | 57,19 | 57,59 | 56,66 | 57,08 | 57,08 | 441.900 |
06 may 2024 | 57,08 | 57,68 | 56,40 | 56,92 | 56,92 | 594.300 |
03 may 2024 | 57,99 | 58,27 | 56,30 | 56,80 | 56,80 | 546.900 |
02 may 2024 | 55,50 | 57,62 | 55,44 | 57,52 | 57,52 | 630.100 |
01 may 2024 | 55,65 | 56,22 | 55,17 | 55,25 | 55,25 | 607.000 |
30 abr 2024 | 56,65 | 56,76 | 55,15 | 55,33 | 55,33 | 692.400 |
30 abr 2024 | 0.997 Dividendo | |||||
29 abr 2024 | 56,90 | 58,06 | 56,82 | 57,66 | 56,66 | 760.400 |
26 abr 2024 | 58,00 | 58,13 | 56,66 | 56,87 | 55,89 | 652.200 |
25 abr 2024 | 58,63 | 58,84 | 57,75 | 58,11 | 57,11 | 583.400 |
24 abr 2024 | 59,57 | 59,85 | 58,78 | 58,82 | 57,80 | 555.600 |
23 abr 2024 | 59,65 | 60,50 | 59,30 | 59,68 | 58,65 | 719.300 |
22 abr 2024 | 60,40 | 60,80 | 59,47 | 59,70 | 58,67 | 687.300 |
19 abr 2024 | 59,10 | 60,48 | 58,50 | 60,09 | 59,05 | 754.300 |
18 abr 2024 | 60,59 | 60,68 | 59,17 | 59,22 | 58,20 | 868.800 |
17 abr 2024 | 62,65 | 62,65 | 60,01 | 60,36 | 59,32 | 751.100 |
16 abr 2024 | 60,29 | 61,97 | 60,03 | 61,90 | 60,83 | 546.200 |
15 abr 2024 | 60,52 | 60,86 | 60,01 | 60,33 | 59,29 | 677.100 |
12 abr 2024 | 60,86 | 61,54 | 60,24 | 60,46 | 59,41 | 589.600 |
11 abr 2024 | 61,61 | 61,88 | 59,65 | 60,92 | 59,87 | 660.500 |
10 abr 2024 | 62,11 | 62,19 | 60,70 | 61,51 | 60,45 | 587.700 |
09 abr 2024 | 63,15 | 63,46 | 61,87 | 62,46 | 61,38 | 596.500 |
08 abr 2024 | 63,00 | 64,36 | 62,71 | 62,92 | 61,83 | 629.800 |
05 abr 2024 | 62,88 | 64,76 | 62,52 | 62,90 | 61,81 | 1.232.800 |
04 abr 2024 | 61,09 | 62,90 | 59,96 | 62,80 | 61,71 | 931.200 |
03 abr 2024 | 61,80 | 63,14 | 60,35 | 61,04 | 59,98 | 2.223.100 |
02 abr 2024 | 58,29 | 59,15 | 55,00 | 58,91 | 57,89 | 2.089.300 |
01 abr 2024 | 58,99 | 59,18 | 58,10 | 58,55 | 57,54 | 595.400 |
28 mar 2024 | 58,75 | 59,06 | 58,44 | 58,85 | 57,83 | 670.600 |
27 mar 2024 | 59,91 | 60,00 | 58,16 | 58,62 | 57,61 | 650.600 |
26 mar 2024 | 59,72 | 59,72 | 58,82 | 59,46 | 58,43 | 609.500 |
25 mar 2024 | 61,22 | 61,55 | 59,47 | 59,60 | 58,57 | 654.000 |
22 mar 2024 | 62,58 | 62,58 | 61,01 | 61,17 | 60,11 | 674.000 |
21 mar 2024 | 61,89 | 62,35 | 61,30 | 61,84 | 60,77 | 502.700 |
20 mar 2024 | 60,92 | 61,90 | 60,38 | 61,65 | 60,58 | 662.900 |
19 mar 2024 | 60,06 | 60,77 | 59,56 | 60,72 | 59,67 | 426.400 |
18 mar 2024 | 59,43 | 60,84 | 59,19 | 60,44 | 59,39 | 585.300 |
15 mar 2024 | 59,04 | 60,09 | 59,04 | 59,41 | 58,38 | 3.003.500 |
14 mar 2024 | 59,26 | 59,74 | 59,01 | 59,40 | 58,37 | 515.500 |
13 mar 2024 | 59,47 | 60,50 | 59,26 | 59,40 | 58,37 | 736.200 |
12 mar 2024 | 58,99 | 60,85 | 58,94 | 59,34 | 58,31 | 939.400 |
11 mar 2024 | 58,41 | 58,99 | 58,21 | 58,49 | 57,48 | 593.400 |
08 mar 2024 | 57,85 | 58,41 | 57,51 | 57,84 | 56,84 | 367.400 |
07 mar 2024 | 57,54 | 57,87 | 56,86 | 57,54 | 56,55 | 385.500 |
06 mar 2024 | 57,26 | 57,54 | 56,48 | 57,17 | 56,18 | 396.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |