Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 59,73 | 59,73 | 57,08 | 57,17 | 57,17 | 602.200 |
31 may 2024 | 60,05 | 60,07 | 58,90 | 59,22 | 59,22 | 396.900 |
30 may 2024 | 59,50 | 60,82 | 59,47 | 59,77 | 59,77 | 397.100 |
29 may 2024 | 58,97 | 59,35 | 58,50 | 59,28 | 59,28 | 361.300 |
28 may 2024 | 59,14 | 59,64 | 58,52 | 59,36 | 59,36 | 345.300 |
24 may 2024 | 58,60 | 59,28 | 58,43 | 59,14 | 59,14 | 284.600 |
23 may 2024 | 58,67 | 58,75 | 57,64 | 58,49 | 58,49 | 409.300 |
22 may 2024 | 58,50 | 59,47 | 58,36 | 58,85 | 58,85 | 316.300 |
22 may 2024 | 0.975 Dividendo | |||||
21 may 2024 | 59,48 | 59,98 | 58,63 | 59,81 | 58,83 | 399.600 |
20 may 2024 | 59,43 | 60,25 | 59,00 | 59,44 | 58,47 | 405.900 |
17 may 2024 | 58,14 | 59,65 | 57,84 | 59,15 | 58,19 | 508.300 |
16 may 2024 | 58,43 | 58,47 | 57,11 | 57,88 | 56,94 | 439.800 |
15 may 2024 | 58,59 | 59,16 | 57,38 | 58,69 | 57,73 | 595.000 |
14 may 2024 | 59,68 | 60,01 | 57,97 | 58,51 | 57,56 | 810.900 |
13 may 2024 | 59,80 | 60,36 | 58,98 | 59,11 | 58,15 | 623.200 |
10 may 2024 | 61,42 | 61,42 | 58,73 | 59,59 | 58,62 | 935.300 |
09 may 2024 | 63,22 | 64,36 | 58,45 | 61,70 | 60,69 | 884.100 |
08 may 2024 | 63,09 | 63,74 | 62,75 | 63,40 | 62,37 | 451.700 |
07 may 2024 | 63,68 | 64,18 | 63,01 | 63,07 | 62,04 | 341.900 |
06 may 2024 | 63,49 | 64,62 | 63,34 | 63,65 | 62,61 | 330.600 |
03 may 2024 | 64,34 | 64,57 | 62,93 | 63,07 | 62,04 | 407.800 |
02 may 2024 | 65,48 | 65,60 | 63,17 | 63,51 | 62,47 | 491.800 |
01 may 2024 | 64,51 | 65,21 | 63,77 | 64,90 | 63,84 | 336.100 |
30 abr 2024 | 65,59 | 65,86 | 63,55 | 64,18 | 63,13 | 323.800 |
29 abr 2024 | 65,89 | 66,46 | 65,49 | 65,99 | 64,91 | 354.100 |
26 abr 2024 | 65,15 | 65,95 | 65,10 | 65,79 | 64,72 | 283.900 |
25 abr 2024 | 64,43 | 65,14 | 64,43 | 64,93 | 63,87 | 386.700 |
24 abr 2024 | 64,37 | 65,07 | 63,88 | 64,96 | 63,90 | 294.600 |
23 abr 2024 | 64,74 | 65,59 | 64,27 | 64,32 | 63,27 | 337.400 |
22 abr 2024 | 63,99 | 64,85 | 62,98 | 64,51 | 63,46 | 353.500 |
19 abr 2024 | 62,92 | 63,99 | 62,92 | 63,29 | 62,26 | 321.000 |
18 abr 2024 | 61,96 | 63,33 | 61,80 | 63,13 | 62,10 | 411.900 |
17 abr 2024 | 62,95 | 63,13 | 61,64 | 61,95 | 60,94 | 416.100 |
16 abr 2024 | 62,88 | 63,28 | 61,65 | 62,95 | 61,92 | 402.400 |
15 abr 2024 | 63,00 | 63,83 | 62,59 | 63,03 | 62,00 | 355.200 |
12 abr 2024 | 65,01 | 65,13 | 62,90 | 63,00 | 61,97 | 607.400 |
11 abr 2024 | 64,57 | 65,43 | 64,49 | 65,29 | 64,23 | 448.700 |
10 abr 2024 | 64,27 | 64,74 | 63,62 | 64,57 | 63,52 | 538.900 |
09 abr 2024 | 64,76 | 64,99 | 64,30 | 64,86 | 63,80 | 316.500 |
08 abr 2024 | 63,76 | 64,68 | 63,56 | 64,34 | 63,29 | 414.400 |
05 abr 2024 | 63,61 | 64,21 | 63,06 | 63,33 | 62,30 | 531.300 |
04 abr 2024 | 63,77 | 64,63 | 63,64 | 63,70 | 62,66 | 487.000 |
03 abr 2024 | 62,94 | 63,77 | 62,46 | 63,70 | 62,66 | 399.100 |
02 abr 2024 | 63,91 | 64,26 | 62,46 | 62,94 | 61,91 | 613.100 |
01 abr 2024 | 65,90 | 65,90 | 63,92 | 64,17 | 63,12 | 478.100 |
28 mar 2024 | 65,00 | 65,45 | 64,50 | 65,33 | 64,27 | 463.600 |
27 mar 2024 | 63,47 | 65,13 | 63,32 | 64,81 | 63,75 | 353.600 |
26 mar 2024 | 63,35 | 63,67 | 62,57 | 62,89 | 61,86 | 277.500 |
25 mar 2024 | 63,10 | 63,46 | 62,47 | 62,92 | 61,89 | 242.700 |
22 mar 2024 | 63,03 | 63,39 | 61,95 | 62,68 | 61,66 | 414.300 |
21 mar 2024 | 63,00 | 64,15 | 62,33 | 62,70 | 61,68 | 522.800 |
20 mar 2024 | 61,76 | 63,01 | 61,58 | 62,84 | 61,82 | 541.300 |
19 mar 2024 | 63,23 | 63,30 | 61,84 | 61,94 | 60,93 | 606.500 |
18 mar 2024 | 65,00 | 65,19 | 63,53 | 63,60 | 62,56 | 573.400 |
15 mar 2024 | 64,16 | 65,25 | 63,50 | 64,93 | 63,87 | 1.375.900 |
14 mar 2024 | 65,83 | 65,90 | 63,84 | 64,20 | 63,15 | 654.000 |
14 mar 2024 | 0.965 Dividendo | |||||
13 mar 2024 | 68,41 | 68,91 | 67,01 | 67,29 | 65,24 | 580.500 |
12 mar 2024 | 68,47 | 69,59 | 67,27 | 68,53 | 66,45 | 733.800 |
11 mar 2024 | 67,85 | 68,84 | 67,05 | 68,31 | 66,23 | 787.100 |
08 mar 2024 | 68,11 | 68,68 | 66,89 | 67,83 | 65,77 | 746.400 |
07 mar 2024 | 70,91 | 70,91 | 67,67 | 67,98 | 65,91 | 887.900 |
06 mar 2024 | 73,56 | 74,14 | 70,89 | 71,69 | 69,51 | 486.000 |
05 mar 2024 | 70,94 | 73,77 | 70,73 | 73,00 | 70,78 | 667.900 |
04 mar 2024 | 77,75 | 78,19 | 71,06 | 71,21 | 69,04 | 1.044.800 |
01 mar 2024 | 80,10 | 80,10 | 74,56 | 78,55 | 76,16 | 992.600 |
29 feb 2024 | 84,39 | 86,00 | 77,59 | 80,91 | 78,45 | 696.100 |
28 feb 2024 | 79,19 | 81,38 | 79,00 | 80,72 | 78,27 | 459.600 |
27 feb 2024 | 80,07 | 80,58 | 78,66 | 79,95 | 77,52 | 517.600 |
26 feb 2024 | 78,79 | 80,06 | 78,35 | 80,00 | 77,57 | 321.900 |
23 feb 2024 | 77,87 | 79,11 | 77,43 | 78,79 | 76,39 | 264.500 |
22 feb 2024 | 76,67 | 77,90 | 76,00 | 77,50 | 75,14 | 334.000 |
21 feb 2024 | 76,38 | 77,52 | 76,35 | 77,10 | 74,76 | 260.200 |
20 feb 2024 | 75,90 | 77,23 | 75,90 | 76,91 | 74,57 | 255.200 |
16 feb 2024 | 76,78 | 77,24 | 75,77 | 76,57 | 74,24 | 291.700 |
15 feb 2024 | 75,00 | 77,36 | 75,00 | 77,07 | 74,73 | 232.100 |
14 feb 2024 | 75,49 | 75,74 | 74,06 | 74,87 | 72,59 | 319.400 |
13 feb 2024 | 75,68 | 76,51 | 73,96 | 74,75 | 72,48 | 410.300 |
12 feb 2024 | 77,41 | 77,99 | 76,62 | 77,42 | 75,07 | 217.800 |
09 feb 2024 | 75,23 | 77,48 | 75,10 | 77,38 | 75,03 | 286.400 |
08 feb 2024 | 75,50 | 75,50 | 73,92 | 74,76 | 72,49 | 194.000 |
07 feb 2024 | 74,48 | 75,63 | 74,12 | 75,45 | 73,16 | 266.000 |
06 feb 2024 | 73,85 | 74,70 | 73,85 | 74,36 | 72,10 | 151.400 |
05 feb 2024 | 73,54 | 74,49 | 72,64 | 74,00 | 71,75 | 193.200 |
02 feb 2024 | 75,02 | 75,34 | 74,34 | 74,53 | 72,26 | 257.900 |
01 feb 2024 | 77,15 | 77,89 | 75,14 | 75,73 | 73,43 | 367.500 |
31 ene 2024 | 77,46 | 78,40 | 77,00 | 77,20 | 74,85 | 379.300 |
30 ene 2024 | 76,40 | 77,99 | 76,40 | 77,62 | 75,26 | 374.200 |
29 ene 2024 | 76,32 | 77,12 | 75,52 | 77,08 | 74,74 | 178.200 |
26 ene 2024 | 75,73 | 76,45 | 75,03 | 76,39 | 74,07 | 274.700 |
25 ene 2024 | 77,00 | 78,00 | 74,74 | 74,98 | 72,70 | 264.900 |
24 ene 2024 | 78,95 | 79,27 | 76,13 | 76,23 | 73,91 | 220.000 |
23 ene 2024 | 77,25 | 79,50 | 77,00 | 78,50 | 76,11 | 289.400 |
22 ene 2024 | 75,80 | 77,07 | 75,61 | 76,47 | 74,14 | 308.900 |
19 ene 2024 | 74,30 | 75,91 | 73,50 | 75,37 | 73,08 | 221.600 |
18 ene 2024 | 73,67 | 74,14 | 73,36 | 73,99 | 71,74 | 264.100 |
17 ene 2024 | 74,34 | 75,59 | 73,07 | 73,57 | 71,33 | 172.900 |
16 ene 2024 | 73,53 | 75,31 | 72,92 | 74,54 | 72,27 | 319.700 |
12 ene 2024 | 73,25 | 74,00 | 73,24 | 73,55 | 71,31 | 160.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |