Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 69,84 | 69,84 | 69,84 | 69,84 | 69,84 | - |
26 mar 2024 | 69,59 | 69,59 | 69,59 | 69,59 | 69,59 | - |
25 mar 2024 | 69,71 | 69,71 | 69,71 | 69,71 | 69,71 | - |
22 mar 2024 | 69,79 | 69,79 | 69,79 | 69,79 | 69,79 | - |
21 mar 2024 | 69,97 | 69,97 | 69,97 | 69,97 | 69,97 | - |
20 mar 2024 | 69,41 | 69,41 | 69,41 | 69,41 | 69,41 | - |
19 mar 2024 | 68,48 | 68,48 | 68,48 | 68,48 | 68,48 | - |
18 mar 2024 | 68,12 | 68,12 | 68,12 | 68,12 | 68,12 | - |
15 mar 2024 | 67,71 | 67,71 | 67,71 | 67,71 | 67,71 | - |
14 mar 2024 | 68,29 | 68,29 | 68,29 | 68,29 | 68,29 | - |
13 mar 2024 | 68,55 | 68,55 | 68,55 | 68,55 | 68,55 | - |
12 mar 2024 | 68,63 | 68,63 | 68,63 | 68,63 | 68,63 | - |
11 mar 2024 | 67,79 | 67,79 | 67,79 | 67,79 | 67,79 | - |
08 mar 2024 | 68,24 | 68,24 | 68,24 | 68,24 | 68,24 | - |
07 mar 2024 | 68,88 | 68,88 | 68,88 | 68,88 | 68,88 | - |
06 mar 2024 | 67,85 | 67,85 | 67,85 | 67,85 | 67,85 | - |
05 mar 2024 | 67,41 | 67,41 | 67,41 | 67,41 | 67,41 | - |
04 mar 2024 | 68,44 | 68,44 | 68,44 | 68,44 | 68,44 | - |
01 mar 2024 | 68,51 | 68,51 | 68,51 | 68,51 | 68,51 | - |
29 feb 2024 | 67,60 | 67,60 | 67,60 | 67,60 | 67,60 | - |
28 feb 2024 | 67,16 | 67,16 | 67,16 | 67,16 | 67,16 | - |
27 feb 2024 | 67,31 | 67,31 | 67,31 | 67,31 | 67,31 | - |
26 feb 2024 | 67,09 | 67,09 | 67,09 | 67,09 | 67,09 | - |
23 feb 2024 | 67,11 | 67,11 | 67,11 | 67,11 | 67,11 | - |
22 feb 2024 | 67,20 | 67,20 | 67,20 | 67,20 | 67,20 | - |
21 feb 2024 | 65,51 | 65,51 | 65,51 | 65,51 | 65,51 | - |
20 feb 2024 | 65,58 | 65,58 | 65,58 | 65,58 | 65,58 | - |
16 feb 2024 | 66,14 | 66,14 | 66,14 | 66,14 | 66,14 | - |
15 feb 2024 | 66,66 | 66,66 | 66,66 | 66,66 | 66,66 | - |
14 feb 2024 | 66,12 | 66,12 | 66,12 | 66,12 | 66,12 | - |
13 feb 2024 | 65,08 | 65,08 | 65,08 | 65,08 | 65,08 | - |
12 feb 2024 | 66,21 | 66,21 | 66,21 | 66,21 | 66,21 | - |
09 feb 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 66,32 | - |
08 feb 2024 | 65,86 | 65,86 | 65,86 | 65,86 | 65,86 | - |
07 feb 2024 | 65,50 | 65,50 | 65,50 | 65,50 | 65,50 | - |
06 feb 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,80 | - |
05 feb 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | - |
02 feb 2024 | 64,94 | 64,94 | 64,94 | 64,94 | 64,94 | - |
01 feb 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,76 | - |
31 ene 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
30 ene 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
29 ene 2024 | 64,28 | 64,28 | 64,28 | 64,28 | 64,28 | - |
26 ene 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
25 ene 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
24 ene 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
23 ene 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
22 ene 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | - |
19 ene 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
18 ene 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
17 ene 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
16 ene 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
12 ene 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
11 ene 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
10 ene 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
09 ene 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
08 ene 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
05 ene 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
04 ene 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,33 | - |
03 ene 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
02 ene 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
29 dic 2023 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
28 dic 2023 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
27 dic 2023 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
26 dic 2023 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
22 dic 2023 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
21 dic 2023 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
20 dic 2023 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
19 dic 2023 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
18 dic 2023 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
15 dic 2023 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
15 dic 2023 | 0.479 Dividendo | |||||
15 dic 2023 | 4.301 Plusvalía | |||||
14 dic 2023 | 65,68 | 65,68 | 65,68 | 65,68 | 60,90 | - |
13 dic 2023 | 65,19 | 65,19 | 65,19 | 65,19 | 60,45 | - |
12 dic 2023 | 64,26 | 64,26 | 64,26 | 64,26 | 59,58 | - |
11 dic 2023 | 63,85 | 63,85 | 63,85 | 63,85 | 59,20 | - |
08 dic 2023 | 63,51 | 63,51 | 63,51 | 63,51 | 58,89 | - |
07 dic 2023 | 63,07 | 63,07 | 63,07 | 63,07 | 58,48 | - |
06 dic 2023 | 62,47 | 62,47 | 62,47 | 62,47 | 57,92 | - |
05 dic 2023 | 62,70 | 62,70 | 62,70 | 62,70 | 58,14 | - |
04 dic 2023 | 62,86 | 62,86 | 62,86 | 62,86 | 58,29 | - |
01 dic 2023 | 63,25 | 63,25 | 63,25 | 63,25 | 58,65 | - |
30 nov 2023 | 62,76 | 62,76 | 62,76 | 62,76 | 58,19 | - |
29 nov 2023 | 62,65 | 62,65 | 62,65 | 62,65 | 58,09 | - |
28 nov 2023 | 62,57 | 62,57 | 62,57 | 62,57 | 58,02 | - |
27 nov 2023 | 62,51 | 62,51 | 62,51 | 62,51 | 57,96 | - |
24 nov 2023 | 62,65 | 62,65 | 62,65 | 62,65 | 58,09 | - |
22 nov 2023 | 62,57 | 62,57 | 62,57 | 62,57 | 58,02 | - |
21 nov 2023 | 62,33 | 62,33 | 62,33 | 62,33 | 57,79 | - |
20 nov 2023 | 62,54 | 62,54 | 62,54 | 62,54 | 57,99 | - |
17 nov 2023 | 61,94 | 61,94 | 61,94 | 61,94 | 57,43 | - |
16 nov 2023 | 61,69 | 61,69 | 61,69 | 61,69 | 57,20 | - |
15 nov 2023 | 61,76 | 61,76 | 61,76 | 61,76 | 57,27 | - |
14 nov 2023 | 61,70 | 61,70 | 61,70 | 61,70 | 57,21 | - |
13 nov 2023 | 60,28 | 60,28 | 60,28 | 60,28 | 55,89 | - |
10 nov 2023 | 60,16 | 60,16 | 60,16 | 60,16 | 55,78 | - |
09 nov 2023 | 59,16 | 59,16 | 59,16 | 59,16 | 54,85 | - |
08 nov 2023 | 59,67 | 59,67 | 59,67 | 59,67 | 55,33 | - |
07 nov 2023 | 59,58 | 59,58 | 59,58 | 59,58 | 55,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |