Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 61,00 | 61,00 | 60,59 | 60,93 | 60,93 | 100.107 |
02 may 2024 | 60,42 | 60,69 | 60,35 | 60,56 | 60,56 | 5100 |
01 may 2024 | 60,22 | 60,69 | 60,03 | 60,31 | 60,31 | 4600 |
30 abr 2024 | 60,71 | 60,71 | 60,37 | 60,37 | 60,37 | 9700 |
29 abr 2024 | 60,65 | 61,01 | 60,65 | 60,96 | 60,96 | 6400 |
26 abr 2024 | 60,74 | 60,89 | 60,57 | 60,61 | 60,61 | 14.400 |
25 abr 2024 | 60,93 | 60,99 | 60,51 | 60,91 | 60,91 | 13.800 |
24 abr 2024 | 60,57 | 61,25 | 60,57 | 61,25 | 61,25 | 5900 |
23 abr 2024 | 60,73 | 60,99 | 60,55 | 60,87 | 60,87 | 7500 |
22 abr 2024 | 60,32 | 60,88 | 60,08 | 60,59 | 60,59 | 16.600 |
19 abr 2024 | 59,37 | 60,10 | 59,37 | 60,10 | 60,10 | 18.700 |
18 abr 2024 | 59,23 | 59,37 | 59,06 | 59,29 | 59,29 | 9500 |
17 abr 2024 | 58,96 | 59,22 | 58,85 | 59,10 | 59,10 | 6100 |
16 abr 2024 | 59,20 | 59,20 | 58,64 | 58,73 | 58,73 | 12.600 |
15 abr 2024 | 60,00 | 60,22 | 59,15 | 59,26 | 59,26 | 16.800 |
12 abr 2024 | 60,25 | 60,30 | 59,42 | 59,57 | 59,57 | 19.300 |
11 abr 2024 | 60,61 | 60,61 | 60,04 | 60,27 | 60,27 | 18.600 |
11 abr 2024 | 0.17 Dividendo | |||||
10 abr 2024 | 60,78 | 60,97 | 60,39 | 60,71 | 60,54 | 24.600 |
09 abr 2024 | 61,64 | 61,74 | 61,40 | 61,74 | 61,57 | 7000 |
08 abr 2024 | 61,49 | 61,67 | 61,42 | 61,50 | 61,33 | 18.600 |
05 abr 2024 | 61,26 | 61,47 | 60,88 | 61,30 | 61,13 | 13.300 |
04 abr 2024 | 62,03 | 62,04 | 61,14 | 61,27 | 61,10 | 22.700 |
03 abr 2024 | 61,70 | 61,77 | 61,55 | 61,61 | 61,44 | 18.200 |
02 abr 2024 | 61,65 | 61,92 | 61,63 | 61,79 | 61,62 | 20.100 |
01 abr 2024 | 62,31 | 62,31 | 61,76 | 61,88 | 61,71 | 6000 |
28 mar 2024 | 61,82 | 62,22 | 61,82 | 62,16 | 61,99 | 6900 |
27 mar 2024 | 60,83 | 61,76 | 60,83 | 61,76 | 61,59 | 10.200 |
26 mar 2024 | 60,97 | 61,15 | 60,62 | 60,62 | 60,45 | 8700 |
25 mar 2024 | 60,88 | 61,15 | 60,87 | 60,90 | 60,73 | 15.800 |
22 mar 2024 | 61,27 | 61,31 | 60,79 | 60,79 | 60,62 | 14.500 |
21 mar 2024 | 61,01 | 61,21 | 60,98 | 61,03 | 60,86 | 19.700 |
20 mar 2024 | 60,29 | 60,84 | 60,29 | 60,79 | 60,62 | 10.100 |
19 mar 2024 | 60,03 | 60,40 | 60,00 | 60,39 | 60,22 | 13.800 |
18 mar 2024 | 59,90 | 60,24 | 59,90 | 60,04 | 59,87 | 10.200 |
15 mar 2024 | 59,80 | 60,12 | 59,80 | 59,90 | 59,73 | 17.200 |
14 mar 2024 | 60,28 | 60,39 | 59,52 | 59,79 | 59,63 | 10.800 |
13 mar 2024 | 60,38 | 60,70 | 60,27 | 60,37 | 60,20 | 15.300 |
12 mar 2024 | 60,32 | 60,40 | 59,95 | 60,17 | 60,00 | 13.400 |
11 mar 2024 | 59,79 | 60,30 | 59,79 | 60,30 | 60,13 | 9200 |
11 mar 2024 | 0.268 Dividendo | |||||
08 mar 2024 | 60,09 | 60,31 | 60,09 | 60,17 | 59,73 | 12.200 |
07 mar 2024 | 60,06 | 60,23 | 59,96 | 60,02 | 59,59 | 13.900 |
06 mar 2024 | 59,76 | 59,89 | 59,63 | 59,83 | 59,40 | 9900 |
05 mar 2024 | 59,41 | 60,03 | 59,34 | 59,54 | 59,11 | 13.700 |
04 mar 2024 | 58,86 | 59,48 | 58,86 | 59,37 | 58,94 | 11.500 |
01 mar 2024 | 58,88 | 58,91 | 58,65 | 58,90 | 58,47 | 42.800 |
29 feb 2024 | 59,00 | 59,19 | 58,77 | 58,82 | 58,39 | 6000 |
28 feb 2024 | 58,71 | 58,91 | 58,62 | 58,69 | 58,26 | 71.700 |
27 feb 2024 | 58,61 | 58,88 | 58,61 | 58,88 | 58,45 | 12.200 |
26 feb 2024 | 59,00 | 59,00 | 58,49 | 58,54 | 58,12 | 10.100 |
23 feb 2024 | 58,86 | 59,26 | 58,85 | 59,13 | 58,70 | 13.500 |
22 feb 2024 | 58,85 | 58,96 | 58,60 | 58,92 | 58,49 | 26.700 |
21 feb 2024 | 58,46 | 58,90 | 58,42 | 58,90 | 58,47 | 33.200 |
20 feb 2024 | 58,21 | 58,76 | 58,21 | 58,41 | 57,98 | 12.100 |
16 feb 2024 | 58,20 | 58,62 | 58,20 | 58,41 | 57,99 | 4700 |
15 feb 2024 | 57,74 | 58,47 | 57,74 | 58,43 | 58,01 | 10.200 |
14 feb 2024 | 57,42 | 57,52 | 57,29 | 57,44 | 57,02 | 16.400 |
13 feb 2024 | 57,74 | 57,88 | 56,83 | 57,29 | 56,88 | 10.200 |
12 feb 2024 | 57,62 | 58,35 | 57,62 | 58,20 | 57,78 | 17.700 |
09 feb 2024 | 57,60 | 57,65 | 57,32 | 57,52 | 57,10 | 23.900 |
09 feb 2024 | 0.109 Dividendo | |||||
08 feb 2024 | 57,72 | 57,75 | 57,43 | 57,74 | 57,21 | 17.600 |
07 feb 2024 | 57,96 | 57,96 | 57,64 | 57,80 | 57,27 | 11.400 |
06 feb 2024 | 57,67 | 57,92 | 57,58 | 57,78 | 57,25 | 13.600 |
05 feb 2024 | 57,91 | 57,91 | 57,52 | 57,58 | 57,06 | 58.400 |
02 feb 2024 | 58,24 | 58,51 | 57,95 | 58,27 | 57,74 | 16.700 |
01 feb 2024 | 58,18 | 58,63 | 57,88 | 58,63 | 58,10 | 7100 |
31 ene 2024 | 58,71 | 59,02 | 58,18 | 58,18 | 57,65 | 13.000 |
30 ene 2024 | 58,56 | 58,89 | 58,42 | 58,81 | 58,27 | 48.900 |
29 ene 2024 | 58,37 | 58,65 | 58,20 | 58,56 | 58,03 | 10.700 |
26 ene 2024 | 58,37 | 58,55 | 58,29 | 58,41 | 57,88 | 21.100 |
25 ene 2024 | 57,95 | 58,33 | 57,83 | 58,33 | 57,80 | 7800 |
24 ene 2024 | 58,02 | 58,09 | 57,49 | 57,51 | 56,99 | 9900 |
23 ene 2024 | 57,70 | 57,92 | 57,62 | 57,86 | 57,33 | 12.600 |
22 ene 2024 | 57,63 | 57,92 | 57,54 | 57,70 | 57,17 | 15.900 |
19 ene 2024 | 57,36 | 57,70 | 57,22 | 57,60 | 57,08 | 21.500 |
18 ene 2024 | 57,60 | 57,60 | 56,95 | 57,28 | 56,76 | 8700 |
17 ene 2024 | 57,52 | 58,06 | 57,36 | 57,56 | 57,03 | 32.000 |
16 ene 2024 | 58,29 | 58,29 | 57,86 | 57,98 | 57,45 | 14.900 |
12 ene 2024 | 58,75 | 58,91 | 58,42 | 58,60 | 58,07 | 8500 |
11 ene 2024 | 58,91 | 58,91 | 58,24 | 58,53 | 57,99 | 14.900 |
11 ene 2024 | 0.036 Dividendo | |||||
10 ene 2024 | 59,21 | 59,21 | 58,86 | 59,03 | 58,46 | 19.000 |
09 ene 2024 | 59,25 | 59,38 | 59,15 | 59,22 | 58,64 | 8100 |
08 ene 2024 | 59,01 | 59,47 | 58,83 | 59,47 | 58,89 | 9800 |
05 ene 2024 | 58,87 | 59,39 | 58,87 | 59,14 | 58,57 | 22.000 |
04 ene 2024 | 59,12 | 59,27 | 58,82 | 58,82 | 58,25 | 14.200 |
03 ene 2024 | 59,10 | 59,22 | 58,76 | 58,94 | 58,37 | 22.200 |
02 ene 2024 | 58,39 | 59,40 | 58,39 | 59,20 | 58,63 | 9700 |
29 dic 2023 | 58,53 | 58,56 | 58,25 | 58,46 | 57,89 | 10.300 |
28 dic 2023 | 58,40 | 58,66 | 58,40 | 58,65 | 58,08 | 60.000 |
27 dic 2023 | 58,42 | 58,58 | 58,34 | 58,45 | 57,88 | 14.600 |
26 dic 2023 | 58,31 | 58,63 | 58,31 | 58,46 | 57,89 | 17.600 |
22 dic 2023 | 58,14 | 58,41 | 58,00 | 58,13 | 57,56 | 14.100 |
21 dic 2023 | 57,85 | 57,96 | 57,39 | 57,84 | 57,28 | 37.900 |
20 dic 2023 | 58,26 | 58,49 | 57,47 | 57,47 | 56,91 | 30.500 |
19 dic 2023 | 58,11 | 58,42 | 58,11 | 58,42 | 57,85 | 14.800 |
18 dic 2023 | 58,40 | 58,40 | 58,04 | 58,04 | 57,48 | 15.800 |
18 dic 2023 | 0.463 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |