Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 66,03 | 66,13 | 65,89 | 65,93 | 65,93 | 24.025 |
10 may 2024 | 66,03 | 66,03 | 65,75 | 65,82 | 65,82 | 30.500 |
09 may 2024 | 65,31 | 65,82 | 65,31 | 65,82 | 65,82 | 30.500 |
08 may 2024 | 65,01 | 65,35 | 65,00 | 65,32 | 65,32 | 43.500 |
07 may 2024 | 65,36 | 65,50 | 65,28 | 65,40 | 65,40 | 40.200 |
06 may 2024 | 65,18 | 65,36 | 65,14 | 65,25 | 65,25 | 21.400 |
03 may 2024 | 65,05 | 65,23 | 64,74 | 64,95 | 64,95 | 36.600 |
02 may 2024 | 64,21 | 64,62 | 63,98 | 64,57 | 64,57 | 29.000 |
01 may 2024 | 63,53 | 64,22 | 63,43 | 63,59 | 63,59 | 25.100 |
30 abr 2024 | 64,26 | 64,36 | 63,78 | 63,79 | 63,79 | 35.000 |
29 abr 2024 | 64,29 | 64,77 | 64,22 | 64,64 | 64,64 | 30.100 |
26 abr 2024 | 63,64 | 63,86 | 63,54 | 63,84 | 63,84 | 44.200 |
25 abr 2024 | 62,82 | 63,31 | 62,70 | 63,23 | 63,23 | 20.400 |
24 abr 2024 | 63,68 | 63,68 | 63,34 | 63,56 | 63,56 | 19.900 |
23 abr 2024 | 63,23 | 63,80 | 63,18 | 63,71 | 63,71 | 16.500 |
22 abr 2024 | 62,88 | 63,32 | 62,85 | 63,11 | 63,11 | 23.500 |
19 abr 2024 | 62,42 | 62,68 | 62,30 | 62,48 | 62,48 | 31.100 |
18 abr 2024 | 62,73 | 62,92 | 62,48 | 62,60 | 62,60 | 52.900 |
17 abr 2024 | 62,86 | 62,86 | 62,35 | 62,57 | 62,57 | 30.200 |
16 abr 2024 | 62,72 | 62,75 | 62,47 | 62,50 | 62,50 | 21.900 |
15 abr 2024 | 64,17 | 64,19 | 63,34 | 63,43 | 63,43 | 44.700 |
12 abr 2024 | 64,26 | 64,26 | 63,70 | 63,75 | 63,75 | 48.600 |
11 abr 2024 | 64,67 | 64,83 | 64,13 | 64,74 | 64,74 | 22.500 |
10 abr 2024 | 64,47 | 64,68 | 64,13 | 64,38 | 64,38 | 22.800 |
09 abr 2024 | 65,66 | 65,66 | 65,13 | 65,30 | 65,30 | 24.200 |
08 abr 2024 | 65,29 | 65,39 | 65,22 | 65,25 | 65,25 | 32.500 |
05 abr 2024 | 64,45 | 64,81 | 64,35 | 64,69 | 64,69 | 21.900 |
04 abr 2024 | 65,38 | 65,38 | 64,43 | 64,48 | 64,48 | 28.800 |
03 abr 2024 | 64,43 | 65,06 | 64,43 | 65,04 | 65,04 | 26.600 |
02 abr 2024 | 64,38 | 64,52 | 64,31 | 64,51 | 64,51 | 31.000 |
01 abr 2024 | 65,11 | 65,25 | 64,79 | 64,95 | 64,95 | 43.400 |
28 mar 2024 | 65,08 | 65,33 | 65,08 | 65,21 | 65,21 | 41.700 |
27 mar 2024 | 65,14 | 65,41 | 65,05 | 65,41 | 65,41 | 38.400 |
26 mar 2024 | 64,94 | 65,00 | 64,82 | 64,84 | 64,84 | 72.000 |
25 mar 2024 | 64,46 | 64,74 | 64,46 | 64,61 | 64,61 | 16.700 |
22 mar 2024 | 64,84 | 64,84 | 64,54 | 64,58 | 64,58 | 34.700 |
22 mar 2024 | 0.45 Dividendo | |||||
21 mar 2024 | 65,42 | 65,45 | 65,28 | 65,30 | 64,85 | 22.500 |
20 mar 2024 | 64,54 | 65,36 | 64,54 | 65,33 | 64,88 | 27.400 |
19 mar 2024 | 64,46 | 64,74 | 64,36 | 64,65 | 64,20 | 17.700 |
18 mar 2024 | 64,74 | 64,74 | 64,46 | 64,57 | 64,13 | 35.600 |
15 mar 2024 | 64,56 | 64,65 | 64,40 | 64,56 | 64,12 | 19.500 |
14 mar 2024 | 65,05 | 65,05 | 64,26 | 64,50 | 64,06 | 34.500 |
13 mar 2024 | 64,78 | 65,07 | 64,78 | 64,87 | 64,42 | 19.200 |
12 mar 2024 | 64,75 | 64,94 | 64,46 | 64,91 | 64,46 | 30.200 |
11 mar 2024 | 64,67 | 64,70 | 64,44 | 64,63 | 64,18 | 29.000 |
08 mar 2024 | 65,41 | 65,47 | 65,12 | 65,20 | 64,75 | 21.500 |
07 mar 2024 | 64,97 | 65,17 | 64,89 | 65,08 | 64,63 | 37.400 |
06 mar 2024 | 64,53 | 64,69 | 64,42 | 64,48 | 64,04 | 79.800 |
05 mar 2024 | 63,85 | 64,06 | 63,54 | 63,74 | 63,30 | 74.400 |
04 mar 2024 | 63,63 | 63,73 | 63,58 | 63,63 | 63,19 | 43.000 |
01 mar 2024 | 63,66 | 64,13 | 63,55 | 64,13 | 63,69 | 35.000 |
29 feb 2024 | 63,71 | 63,82 | 63,32 | 63,50 | 63,06 | 46.500 |
28 feb 2024 | 63,15 | 63,32 | 63,13 | 63,28 | 62,84 | 23.200 |
27 feb 2024 | 63,45 | 63,60 | 63,40 | 63,54 | 63,10 | 66.100 |
26 feb 2024 | 63,34 | 63,47 | 63,22 | 63,34 | 62,90 | 37.500 |
23 feb 2024 | 63,38 | 63,50 | 63,33 | 63,42 | 62,98 | 57.900 |
22 feb 2024 | 63,46 | 63,50 | 63,24 | 63,49 | 63,05 | 28.800 |
21 feb 2024 | 62,90 | 63,13 | 62,88 | 63,08 | 62,65 | 84.400 |
20 feb 2024 | 63,08 | 63,18 | 62,83 | 63,00 | 62,57 | 61.100 |
16 feb 2024 | 62,68 | 62,95 | 62,62 | 62,75 | 62,32 | 61.700 |
15 feb 2024 | 62,25 | 62,76 | 62,25 | 62,76 | 62,33 | 34.400 |
14 feb 2024 | 61,96 | 62,25 | 61,93 | 62,25 | 61,82 | 31.900 |
13 feb 2024 | 61,82 | 61,88 | 61,25 | 61,48 | 61,06 | 27.600 |
12 feb 2024 | 62,43 | 62,70 | 62,42 | 62,64 | 62,21 | 34.200 |
09 feb 2024 | 62,04 | 62,26 | 61,89 | 62,24 | 61,81 | 26.400 |
08 feb 2024 | 62,15 | 62,23 | 61,92 | 62,23 | 61,80 | 23.100 |
07 feb 2024 | 62,49 | 62,49 | 62,24 | 62,31 | 61,88 | 25.700 |
06 feb 2024 | 62,02 | 62,52 | 62,02 | 62,52 | 62,09 | 48.100 |
05 feb 2024 | 62,05 | 62,07 | 61,67 | 61,94 | 61,51 | 24.400 |
02 feb 2024 | 62,60 | 62,66 | 62,33 | 62,56 | 62,13 | 28.900 |
01 feb 2024 | 62,82 | 63,25 | 62,79 | 63,25 | 62,81 | 38.500 |
31 ene 2024 | 63,20 | 63,42 | 62,67 | 62,77 | 62,34 | 82.300 |
30 ene 2024 | 62,90 | 62,97 | 62,71 | 62,90 | 62,47 | 37.900 |
29 ene 2024 | 62,84 | 63,27 | 62,73 | 63,19 | 62,75 | 29.600 |
26 ene 2024 | 62,94 | 63,08 | 62,84 | 62,89 | 62,46 | 28.800 |
25 ene 2024 | 62,81 | 62,81 | 62,57 | 62,75 | 62,32 | 29.200 |
24 ene 2024 | 62,82 | 63,00 | 62,43 | 62,49 | 62,06 | 36.500 |
23 ene 2024 | 62,07 | 62,15 | 61,81 | 62,11 | 61,68 | 30.700 |
22 ene 2024 | 62,19 | 62,49 | 62,13 | 62,27 | 61,84 | 41.700 |
19 ene 2024 | 61,70 | 61,98 | 61,46 | 61,91 | 61,48 | 50.100 |
18 ene 2024 | 61,73 | 61,93 | 61,60 | 61,92 | 61,49 | 27.000 |
17 ene 2024 | 61,04 | 61,35 | 60,98 | 61,35 | 60,93 | 40.300 |
16 ene 2024 | 62,29 | 62,34 | 61,81 | 61,99 | 61,56 | 46.300 |
12 ene 2024 | 63,28 | 63,40 | 63,02 | 63,15 | 62,71 | 37.400 |
11 ene 2024 | 62,95 | 63,04 | 62,38 | 62,87 | 62,44 | 71.700 |
10 ene 2024 | 63,09 | 63,22 | 62,98 | 63,18 | 62,74 | 41.800 |
09 ene 2024 | 62,91 | 63,04 | 62,79 | 62,90 | 62,47 | 38.800 |
08 ene 2024 | 62,81 | 63,41 | 62,81 | 63,29 | 62,85 | 106.900 |
05 ene 2024 | 62,56 | 63,25 | 62,56 | 62,71 | 62,28 | 42.600 |
04 ene 2024 | 62,77 | 63,12 | 62,76 | 62,87 | 62,44 | 37.900 |
03 ene 2024 | 62,48 | 62,74 | 62,27 | 62,54 | 62,11 | 114.900 |
02 ene 2024 | 63,31 | 63,50 | 63,01 | 63,11 | 62,68 | 285.500 |
29 dic 2023 | 63,99 | 64,25 | 63,80 | 63,85 | 63,41 | 40.300 |
28 dic 2023 | 64,16 | 64,20 | 63,85 | 63,93 | 63,49 | 37.400 |
27 dic 2023 | 63,69 | 64,06 | 63,69 | 64,06 | 63,62 | 45.400 |
26 dic 2023 | 63,31 | 63,73 | 63,31 | 63,64 | 63,20 | 39.200 |
22 dic 2023 | 63,37 | 63,62 | 63,30 | 63,47 | 63,03 | 37.000 |
22 dic 2023 | 0.445 Dividendo | |||||
21 dic 2023 | 63,28 | 63,50 | 63,06 | 63,50 | 62,62 | 29.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |