Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 64,71 | 64,87 | 64,33 | 64,55 | 64,55 | 4000 |
25 jul 2024 | 64,37 | 64,74 | 63,86 | 63,95 | 63,95 | 3700 |
24 jul 2024 | 64,84 | 64,89 | 64,39 | 64,54 | 64,54 | 4300 |
23 jul 2024 | 64,78 | 65,38 | 64,78 | 64,83 | 64,83 | 12.800 |
22 jul 2024 | 64,00 | 64,59 | 64,00 | 64,47 | 64,47 | 6400 |
19 jul 2024 | 63,55 | 63,90 | 63,45 | 63,86 | 63,86 | 7000 |
18 jul 2024 | 64,22 | 64,22 | 63,59 | 63,71 | 63,71 | 7200 |
17 jul 2024 | 64,87 | 64,88 | 64,12 | 64,30 | 64,30 | 106.500 |
16 jul 2024 | 65,19 | 65,69 | 65,11 | 65,69 | 65,69 | 13.400 |
15 jul 2024 | 65,04 | 65,34 | 64,93 | 65,06 | 65,06 | 6200 |
12 jul 2024 | 64,55 | 65,36 | 64,41 | 65,06 | 65,06 | 32.100 |
11 jul 2024 | 64,33 | 64,57 | 64,25 | 64,43 | 64,43 | 24.400 |
10 jul 2024 | 63,25 | 63,92 | 62,97 | 63,89 | 63,89 | 32.800 |
09 jul 2024 | 63,77 | 64,00 | 63,14 | 63,51 | 63,51 | 65.300 |
08 jul 2024 | 63,24 | 63,50 | 63,15 | 63,36 | 63,36 | 20.300 |
05 jul 2024 | 62,46 | 62,78 | 62,34 | 62,65 | 62,65 | 44.400 |
03 jul 2024 | 60,69 | 61,42 | 60,69 | 61,24 | 61,24 | 7200 |
02 jul 2024 | 60,63 | 60,94 | 60,53 | 60,92 | 60,92 | 7100 |
01 jul 2024 | 60,34 | 60,86 | 60,31 | 60,57 | 60,57 | 7600 |
28 jun 2024 | 60,60 | 61,00 | 60,52 | 60,71 | 60,71 | 24.300 |
27 jun 2024 | 60,06 | 60,60 | 60,06 | 60,52 | 60,52 | 6200 |
26 jun 2024 | 60,29 | 60,41 | 60,07 | 60,31 | 60,31 | 3300 |
25 jun 2024 | 59,97 | 60,22 | 59,89 | 59,97 | 59,97 | 4500 |
24 jun 2024 | 60,09 | 60,09 | 59,54 | 59,54 | 59,54 | 7600 |
21 jun 2024 | 59,90 | 59,95 | 59,63 | 59,75 | 59,75 | 18.100 |
20 jun 2024 | 60,26 | 60,26 | 59,79 | 60,08 | 60,08 | 20.900 |
18 jun 2024 | 60,91 | 61,00 | 60,84 | 61,00 | 61,00 | 3300 |
17 jun 2024 | 61,05 | 61,29 | 60,73 | 61,19 | 61,19 | 8400 |
14 jun 2024 | 60,86 | 60,90 | 60,68 | 60,77 | 60,77 | 9400 |
13 jun 2024 | 61,20 | 61,29 | 60,84 | 60,96 | 60,96 | 9600 |
12 jun 2024 | 61,48 | 61,93 | 61,48 | 61,49 | 61,49 | 7200 |
11 jun 2024 | 60,77 | 61,01 | 60,62 | 60,96 | 60,96 | 8600 |
11 jun 2024 | 0.517 Dividendo | |||||
10 jun 2024 | 60,40 | 61,15 | 60,40 | 61,15 | 60,63 | 11.100 |
07 jun 2024 | 60,38 | 60,50 | 60,24 | 60,36 | 59,85 | 32.700 |
06 jun 2024 | 60,22 | 60,62 | 60,01 | 60,50 | 59,99 | 36.500 |
05 jun 2024 | 60,86 | 61,05 | 60,71 | 60,91 | 60,40 | 44.300 |
04 jun 2024 | 62,00 | 62,00 | 61,08 | 61,31 | 60,79 | 14.600 |
03 jun 2024 | 62,45 | 62,45 | 62,05 | 62,20 | 61,67 | 11.200 |
31 may 2024 | 61,47 | 61,81 | 60,78 | 61,80 | 61,28 | 10.800 |
30 may 2024 | 61,64 | 61,98 | 61,51 | 61,55 | 61,03 | 3000 |
29 may 2024 | 61,71 | 61,92 | 61,46 | 61,46 | 60,94 | 22.600 |
28 may 2024 | 62,27 | 62,27 | 61,93 | 62,08 | 61,56 | 10.300 |
24 may 2024 | 61,68 | 62,14 | 61,64 | 61,86 | 61,34 | 3800 |
23 may 2024 | 62,12 | 62,27 | 60,77 | 61,38 | 60,86 | 18.200 |
22 may 2024 | 62,04 | 62,34 | 61,75 | 61,84 | 61,32 | 5600 |
21 may 2024 | 62,01 | 62,50 | 62,01 | 62,50 | 61,97 | 9700 |
20 may 2024 | 61,45 | 62,67 | 61,45 | 62,33 | 61,80 | 28.000 |
17 may 2024 | 61,23 | 61,50 | 61,00 | 61,25 | 60,73 | 7900 |
16 may 2024 | 62,02 | 62,02 | 61,33 | 61,33 | 60,81 | 16.100 |
15 may 2024 | 62,83 | 63,26 | 62,69 | 63,00 | 62,47 | 12.200 |
14 may 2024 | 62,26 | 62,28 | 62,15 | 62,23 | 61,70 | 21.100 |
13 may 2024 | 61,60 | 61,94 | 61,60 | 61,81 | 61,29 | 14.700 |
10 may 2024 | 61,30 | 61,77 | 61,06 | 61,70 | 61,18 | 18.700 |
09 may 2024 | 60,83 | 61,35 | 60,70 | 61,03 | 60,51 | 20.900 |
08 may 2024 | 60,60 | 60,95 | 60,60 | 60,83 | 60,32 | 44.700 |
07 may 2024 | 60,30 | 60,76 | 60,02 | 60,73 | 60,22 | 43.400 |
06 may 2024 | 59,33 | 60,13 | 59,22 | 60,00 | 59,49 | 72.500 |
03 may 2024 | 59,86 | 59,99 | 59,58 | 59,78 | 59,27 | 9800 |
02 may 2024 | 59,29 | 59,76 | 59,19 | 59,54 | 59,04 | 90.100 |
01 may 2024 | 59,16 | 59,56 | 58,59 | 58,93 | 58,43 | 5100 |
30 abr 2024 | 59,41 | 59,66 | 59,03 | 59,03 | 58,53 | 6400 |
29 abr 2024 | 59,38 | 59,68 | 59,26 | 59,60 | 59,10 | 12.700 |
26 abr 2024 | 58,65 | 59,27 | 58,63 | 59,08 | 58,58 | 8400 |
25 abr 2024 | 58,29 | 58,73 | 58,01 | 58,45 | 57,96 | 17.000 |
24 abr 2024 | 58,89 | 59,47 | 58,89 | 59,17 | 58,67 | 5000 |
23 abr 2024 | 58,79 | 59,69 | 58,79 | 59,49 | 58,99 | 7600 |
22 abr 2024 | 58,81 | 58,94 | 58,10 | 58,68 | 58,18 | 23.200 |
19 abr 2024 | 58,04 | 58,10 | 57,57 | 57,57 | 57,08 | 21.900 |
18 abr 2024 | 58,40 | 58,73 | 57,86 | 57,86 | 57,37 | 12.400 |
17 abr 2024 | 58,75 | 58,75 | 57,53 | 57,75 | 57,26 | 12.600 |
16 abr 2024 | 58,60 | 59,00 | 58,20 | 58,55 | 58,05 | 36.100 |
15 abr 2024 | 59,99 | 59,99 | 58,22 | 58,68 | 58,18 | 49.100 |
12 abr 2024 | 59,33 | 59,41 | 58,33 | 58,73 | 58,23 | 163.900 |
11 abr 2024 | 60,30 | 60,52 | 59,78 | 60,38 | 59,87 | 375.000 |
10 abr 2024 | 61,17 | 61,17 | 60,66 | 60,88 | 60,37 | 13.000 |
09 abr 2024 | 62,35 | 62,35 | 61,85 | 62,12 | 61,59 | 3500 |
08 abr 2024 | 62,67 | 62,79 | 62,30 | 62,58 | 62,05 | 28.700 |
05 abr 2024 | 60,39 | 60,78 | 59,90 | 60,18 | 59,67 | 42.500 |
04 abr 2024 | 61,77 | 62,28 | 59,59 | 59,97 | 59,46 | 94.100 |
03 abr 2024 | 61,88 | 62,74 | 61,74 | 62,46 | 61,93 | 12.100 |
02 abr 2024 | 62,72 | 62,72 | 62,16 | 62,37 | 61,84 | 21.700 |
01 abr 2024 | 63,94 | 63,94 | 63,21 | 63,42 | 62,88 | 35.800 |
28 mar 2024 | 63,58 | 63,84 | 63,58 | 63,77 | 63,23 | 6600 |
27 mar 2024 | 64,03 | 64,03 | 63,55 | 63,73 | 63,19 | 5600 |
26 mar 2024 | 63,96 | 64,27 | 63,79 | 63,98 | 63,44 | 13.500 |
25 mar 2024 | 64,00 | 64,35 | 64,00 | 64,02 | 63,48 | 4700 |
22 mar 2024 | 64,13 | 64,21 | 63,73 | 63,94 | 63,40 | 3400 |
21 mar 2024 | 64,54 | 64,93 | 64,37 | 64,37 | 63,83 | 5900 |
20 mar 2024 | 62,60 | 63,78 | 62,60 | 63,62 | 63,08 | 14.900 |
19 mar 2024 | 62,34 | 62,79 | 61,84 | 62,60 | 62,07 | 14.800 |
18 mar 2024 | 62,14 | 62,27 | 61,85 | 62,12 | 61,59 | 43.700 |
15 mar 2024 | 61,41 | 61,51 | 60,55 | 60,73 | 60,22 | 125.600 |
14 mar 2024 | 62,20 | 62,32 | 61,32 | 61,51 | 60,99 | 33.000 |
13 mar 2024 | 62,00 | 62,55 | 61,74 | 62,41 | 61,88 | 452.300 |
12 mar 2024 | 61,55 | 62,35 | 61,25 | 62,11 | 61,58 | 150.400 |
11 mar 2024 | 62,18 | 62,20 | 61,73 | 62,00 | 61,48 | 23.000 |
08 mar 2024 | 63,30 | 63,72 | 62,79 | 62,84 | 62,31 | 4900 |
07 mar 2024 | 63,00 | 63,37 | 62,80 | 63,28 | 62,74 | 16.900 |
06 mar 2024 | 63,49 | 63,66 | 63,16 | 63,22 | 62,69 | 8200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |