Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 63,13 | 64,02 | 62,78 | 63,86 | 63,86 | 168.585 |
03 jun 2024 | 62,58 | 63,46 | 62,43 | 63,22 | 63,22 | 1.563.600 |
31 may 2024 | 63,00 | 63,08 | 62,35 | 62,77 | 62,77 | 1.395.200 |
30 may 2024 | 61,61 | 62,65 | 61,53 | 62,60 | 62,60 | 879.200 |
29 may 2024 | 60,42 | 61,29 | 60,04 | 61,25 | 61,25 | 705.900 |
28 may 2024 | 62,02 | 62,43 | 61,16 | 61,25 | 61,25 | 835.600 |
24 may 2024 | 62,52 | 62,78 | 61,83 | 61,85 | 61,85 | 604.000 |
23 may 2024 | 63,85 | 63,93 | 62,20 | 62,30 | 62,30 | 783.700 |
22 may 2024 | 64,38 | 64,74 | 64,05 | 64,10 | 64,10 | 927.000 |
21 may 2024 | 64,09 | 64,80 | 63,88 | 64,63 | 64,63 | 956.300 |
20 may 2024 | 64,45 | 64,83 | 64,08 | 64,17 | 64,17 | 1.508.200 |
17 may 2024 | 63,47 | 64,81 | 63,22 | 64,68 | 64,68 | 1.409.600 |
16 may 2024 | 63,40 | 63,89 | 63,00 | 63,47 | 63,47 | 1.281.700 |
15 may 2024 | 63,00 | 64,11 | 62,86 | 63,33 | 63,33 | 2.471.700 |
14 may 2024 | 62,83 | 63,20 | 62,03 | 62,29 | 62,29 | 703.100 |
13 may 2024 | 63,02 | 63,17 | 62,15 | 62,45 | 62,45 | 1.001.200 |
10 may 2024 | 63,04 | 63,11 | 62,53 | 62,79 | 62,79 | 894.800 |
09 may 2024 | 63,01 | 63,17 | 62,54 | 63,04 | 63,04 | 647.800 |
08 may 2024 | 62,82 | 63,29 | 62,52 | 62,73 | 62,73 | 1.302.300 |
07 may 2024 | 63,61 | 63,68 | 62,78 | 63,00 | 63,00 | 1.684.300 |
06 may 2024 | 63,76 | 64,07 | 62,70 | 63,09 | 63,09 | 797.000 |
03 may 2024 | 63,76 | 64,13 | 62,51 | 63,33 | 63,33 | 1.451.500 |
02 may 2024 | 61,41 | 63,25 | 61,12 | 63,16 | 63,16 | 1.597.300 |
01 may 2024 | 60,19 | 61,88 | 60,19 | 60,95 | 60,95 | 1.586.800 |
30 abr 2024 | 60,23 | 60,99 | 59,82 | 60,29 | 60,29 | 1.580.100 |
29 abr 2024 | 60,90 | 61,43 | 60,49 | 60,71 | 60,71 | 1.645.800 |
26 abr 2024 | 60,80 | 61,55 | 60,47 | 60,53 | 60,53 | 1.117.300 |
25 abr 2024 | 60,85 | 61,11 | 60,52 | 60,75 | 60,75 | 971.600 |
24 abr 2024 | 61,28 | 61,65 | 60,95 | 61,32 | 61,32 | 1.533.000 |
23 abr 2024 | 62,71 | 63,48 | 61,63 | 61,77 | 61,77 | 1.639.200 |
22 abr 2024 | 62,73 | 63,06 | 62,35 | 62,70 | 62,70 | 1.459.400 |
19 abr 2024 | 62,45 | 63,22 | 62,32 | 62,73 | 62,73 | 1.501.900 |
18 abr 2024 | 61,80 | 62,62 | 61,63 | 62,33 | 62,33 | 1.309.400 |
17 abr 2024 | 61,32 | 62,20 | 61,02 | 61,80 | 61,80 | 1.157.200 |
16 abr 2024 | 61,09 | 61,77 | 60,88 | 61,07 | 61,07 | 1.565.200 |
15 abr 2024 | 61,35 | 61,68 | 60,71 | 61,36 | 61,36 | 1.646.900 |
12 abr 2024 | 61,50 | 61,51 | 60,60 | 61,03 | 61,03 | 867.700 |
11 abr 2024 | 62,44 | 62,44 | 61,32 | 61,56 | 61,56 | 1.343.700 |
10 abr 2024 | 62,49 | 62,82 | 61,46 | 61,96 | 61,96 | 1.439.100 |
09 abr 2024 | 63,94 | 64,30 | 63,37 | 64,04 | 64,04 | 3.244.200 |
08 abr 2024 | 63,18 | 63,92 | 63,05 | 63,73 | 63,73 | 2.815.300 |
05 abr 2024 | 62,65 | 63,06 | 62,35 | 62,87 | 62,87 | 732.300 |
04 abr 2024 | 63,32 | 63,75 | 62,70 | 63,01 | 63,01 | 1.169.300 |
03 abr 2024 | 62,87 | 63,12 | 62,40 | 62,80 | 62,80 | 1.020.900 |
02 abr 2024 | 62,31 | 63,21 | 62,18 | 63,16 | 63,16 | 1.383.400 |
01 abr 2024 | 64,40 | 64,72 | 63,04 | 63,28 | 63,28 | 1.223.600 |
28 mar 2024 | 64,61 | 65,15 | 64,14 | 64,40 | 64,40 | 2.728.300 |
27 mar 2024 | 63,67 | 64,43 | 63,64 | 64,33 | 64,33 | 1.207.100 |
27 mar 2024 | 0.478 Dividendo | |||||
26 mar 2024 | 63,94 | 64,19 | 63,40 | 63,42 | 62,94 | 1.259.800 |
25 mar 2024 | 64,82 | 65,14 | 63,83 | 63,93 | 63,45 | 880.700 |
22 mar 2024 | 65,70 | 65,70 | 64,58 | 64,67 | 64,18 | 701.100 |
21 mar 2024 | 65,57 | 66,38 | 65,28 | 65,67 | 65,18 | 1.231.100 |
20 mar 2024 | 65,06 | 65,73 | 64,88 | 65,52 | 65,03 | 875.900 |
19 mar 2024 | 65,25 | 65,44 | 64,88 | 65,30 | 64,81 | 575.900 |
18 mar 2024 | 65,19 | 65,52 | 64,90 | 65,07 | 64,58 | 830.900 |
15 mar 2024 | 65,22 | 65,97 | 65,10 | 65,43 | 64,94 | 2.108.100 |
14 mar 2024 | 66,57 | 66,58 | 65,10 | 65,68 | 65,18 | 805.100 |
13 mar 2024 | 66,10 | 67,27 | 66,10 | 66,93 | 66,43 | 1.231.400 |
12 mar 2024 | 66,35 | 66,69 | 65,83 | 66,32 | 65,82 | 653.000 |
11 mar 2024 | 66,60 | 67,08 | 66,34 | 66,68 | 66,18 | 591.200 |
08 mar 2024 | 66,44 | 67,00 | 66,06 | 66,64 | 66,14 | 935.000 |
07 mar 2024 | 66,54 | 66,98 | 65,82 | 65,88 | 65,38 | 1.354.500 |
06 mar 2024 | 67,20 | 67,31 | 65,75 | 66,23 | 65,73 | 1.296.000 |
05 mar 2024 | 67,25 | 68,17 | 66,51 | 66,89 | 66,39 | 998.000 |
04 mar 2024 | 67,27 | 67,90 | 66,42 | 67,23 | 66,72 | 1.883.500 |
01 mar 2024 | 66,94 | 67,26 | 66,36 | 66,92 | 66,42 | 991.700 |
29 feb 2024 | 66,43 | 67,52 | 65,66 | 67,32 | 66,81 | 1.847.800 |
28 feb 2024 | 66,44 | 66,71 | 65,66 | 65,98 | 65,48 | 1.328.100 |
27 feb 2024 | 66,21 | 66,78 | 65,79 | 66,56 | 66,06 | 1.013.500 |
26 feb 2024 | 66,58 | 67,13 | 65,80 | 65,92 | 65,42 | 747.600 |
23 feb 2024 | 66,96 | 67,28 | 65,70 | 66,82 | 66,32 | 2.128.200 |
22 feb 2024 | 67,17 | 67,52 | 66,49 | 66,72 | 66,22 | 2.040.300 |
21 feb 2024 | 66,71 | 67,49 | 66,50 | 67,26 | 66,75 | 858.900 |
20 feb 2024 | 65,87 | 66,82 | 65,78 | 66,64 | 66,14 | 709.400 |
16 feb 2024 | 65,94 | 66,76 | 65,68 | 66,18 | 65,68 | 1.254.700 |
15 feb 2024 | 66,64 | 67,14 | 66,05 | 66,46 | 65,96 | 1.011.400 |
14 feb 2024 | 66,61 | 66,83 | 66,15 | 66,18 | 65,68 | 1.426.700 |
13 feb 2024 | 66,01 | 66,56 | 65,47 | 66,45 | 65,95 | 1.055.600 |
12 feb 2024 | 66,99 | 67,66 | 66,77 | 67,42 | 66,91 | 1.026.700 |
09 feb 2024 | 66,40 | 66,97 | 66,35 | 66,81 | 66,31 | 1.083.500 |
08 feb 2024 | 66,10 | 66,82 | 66,00 | 66,43 | 65,93 | 896.300 |
07 feb 2024 | 67,47 | 67,65 | 66,47 | 66,52 | 66,02 | 949.300 |
06 feb 2024 | 66,92 | 67,55 | 66,69 | 67,05 | 66,54 | 927.200 |
05 feb 2024 | 67,82 | 68,40 | 66,96 | 66,99 | 66,49 | 1.157.200 |
02 feb 2024 | 68,70 | 69,33 | 67,91 | 68,62 | 68,10 | 1.273.700 |
01 feb 2024 | 67,36 | 69,54 | 67,17 | 69,39 | 68,87 | 2.028.600 |
31 ene 2024 | 68,39 | 69,76 | 67,19 | 67,69 | 67,18 | 2.970.300 |
30 ene 2024 | 67,98 | 68,97 | 66,97 | 67,89 | 67,38 | 1.700.500 |
29 ene 2024 | 66,92 | 67,22 | 66,46 | 66,88 | 66,38 | 1.665.500 |
26 ene 2024 | 66,58 | 66,91 | 66,07 | 66,73 | 66,23 | 937.900 |
25 ene 2024 | 66,14 | 66,59 | 65,83 | 66,35 | 65,85 | 1.412.400 |
24 ene 2024 | 67,31 | 67,31 | 65,49 | 65,55 | 65,06 | 1.805.500 |
23 ene 2024 | 69,13 | 69,17 | 66,91 | 67,00 | 66,50 | 1.589.600 |
22 ene 2024 | 68,55 | 69,35 | 68,52 | 68,96 | 68,44 | 967.900 |
19 ene 2024 | 67,90 | 68,97 | 67,48 | 68,47 | 67,95 | 823.400 |
18 ene 2024 | 68,28 | 68,50 | 67,23 | 67,62 | 67,11 | 765.600 |
17 ene 2024 | 68,64 | 69,67 | 67,83 | 68,32 | 67,81 | 955.600 |
16 ene 2024 | 69,71 | 70,13 | 69,38 | 69,67 | 69,14 | 1.028.500 |
12 ene 2024 | 70,55 | 70,72 | 69,83 | 70,30 | 69,77 | 530.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |