Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
26 mar 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
25 mar 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
22 mar 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
21 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
20 mar 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
19 mar 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
18 mar 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
15 mar 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
14 mar 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
13 mar 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
12 mar 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | - |
11 mar 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
08 mar 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
07 mar 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
06 mar 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
05 mar 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
04 mar 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
01 mar 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
29 feb 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
28 feb 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
27 feb 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
26 feb 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
23 feb 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
22 feb 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
21 feb 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
20 feb 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
16 feb 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
15 feb 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
14 feb 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
13 feb 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
12 feb 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
09 feb 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
08 feb 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
07 feb 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
06 feb 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
05 feb 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
02 feb 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
01 feb 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
31 ene 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
30 ene 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
29 ene 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
26 ene 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
25 ene 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
24 ene 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 60,69 | - |
23 ene 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
22 ene 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
19 ene 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
18 ene 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
17 ene 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
16 ene 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
12 ene 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
11 ene 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
10 ene 2024 | 63,30 | 63,30 | 63,30 | 63,30 | 63,30 | - |
09 ene 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
08 ene 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
05 ene 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
04 ene 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
03 ene 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
02 ene 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
29 dic 2023 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
28 dic 2023 | 64,18 | 64,18 | 64,18 | 64,18 | 64,18 | - |
27 dic 2023 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
26 dic 2023 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
22 dic 2023 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
21 dic 2023 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
20 dic 2023 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
19 dic 2023 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
18 dic 2023 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
15 dic 2023 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
14 dic 2023 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
13 dic 2023 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
12 dic 2023 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
11 dic 2023 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
08 dic 2023 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
07 dic 2023 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
07 dic 2023 | 0.554 Dividendo | |||||
07 dic 2023 | 0.352 Plusvalía | |||||
06 dic 2023 | 60,93 | 60,93 | 60,93 | 60,93 | 60,02 | - |
05 dic 2023 | 61,25 | 61,25 | 61,25 | 61,25 | 60,34 | - |
04 dic 2023 | 61,53 | 61,53 | 61,53 | 61,53 | 60,62 | - |
01 dic 2023 | 61,23 | 61,23 | 61,23 | 61,23 | 60,32 | - |
30 nov 2023 | 60,11 | 60,11 | 60,11 | 60,11 | 59,22 | - |
29 nov 2023 | 59,53 | 59,53 | 59,53 | 59,53 | 58,64 | - |
28 nov 2023 | 59,18 | 59,18 | 59,18 | 59,18 | 58,30 | - |
27 nov 2023 | 58,89 | 58,89 | 58,89 | 58,89 | 58,01 | - |
24 nov 2023 | 58,60 | 58,60 | 58,60 | 58,60 | 57,73 | - |
22 nov 2023 | 58,39 | 58,39 | 58,39 | 58,39 | 57,52 | - |
21 nov 2023 | 58,24 | 58,24 | 58,24 | 58,24 | 57,37 | - |
20 nov 2023 | 58,54 | 58,54 | 58,54 | 58,54 | 57,67 | - |
17 nov 2023 | 58,01 | 58,01 | 58,01 | 58,01 | 57,15 | - |
16 nov 2023 | 58,08 | 58,08 | 58,08 | 58,08 | 57,22 | - |
15 nov 2023 | 57,92 | 57,92 | 57,92 | 57,92 | 57,06 | - |
14 nov 2023 | 57,75 | 57,75 | 57,75 | 57,75 | 56,89 | - |
13 nov 2023 | 54,87 | 54,87 | 54,87 | 54,87 | 54,05 | - |
10 nov 2023 | 55,33 | 55,33 | 55,33 | 55,33 | 54,51 | - |
09 nov 2023 | 54,82 | 54,82 | 54,82 | 54,82 | 54,00 | - |
08 nov 2023 | 55,62 | 55,62 | 55,62 | 55,62 | 54,79 | - |
07 nov 2023 | 55,27 | 55,27 | 55,27 | 55,27 | 54,45 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |