Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 62,29 | 65,21 | 62,24 | 64,61 | 64,61 | 3.104.464 |
23 abr 2024 | 62,52 | 63,58 | 62,52 | 63,09 | 63,09 | 2.479.400 |
22 abr 2024 | 62,25 | 62,85 | 61,86 | 62,54 | 62,54 | 2.465.600 |
19 abr 2024 | 61,33 | 61,90 | 61,20 | 61,54 | 61,54 | 1.826.300 |
18 abr 2024 | 60,54 | 61,14 | 60,10 | 60,99 | 60,99 | 1.789.400 |
17 abr 2024 | 59,82 | 61,07 | 59,51 | 60,41 | 60,41 | 2.744.800 |
16 abr 2024 | 60,50 | 60,50 | 59,48 | 59,68 | 59,68 | 1.358.300 |
15 abr 2024 | 62,12 | 62,22 | 60,29 | 60,66 | 60,66 | 1.242.900 |
12 abr 2024 | 62,58 | 62,69 | 61,29 | 61,69 | 61,69 | 1.400.600 |
11 abr 2024 | 63,37 | 63,50 | 62,21 | 62,79 | 62,79 | 1.681.100 |
10 abr 2024 | 63,17 | 63,49 | 62,65 | 62,96 | 62,96 | 2.038.900 |
09 abr 2024 | 64,13 | 64,80 | 64,07 | 64,47 | 64,47 | 2.536.100 |
08 abr 2024 | 62,50 | 63,84 | 62,41 | 63,80 | 63,80 | 2.324.500 |
05 abr 2024 | 61,03 | 61,99 | 61,03 | 61,79 | 61,79 | 1.461.100 |
04 abr 2024 | 61,88 | 62,27 | 61,08 | 61,26 | 61,26 | 1.182.300 |
03 abr 2024 | 60,64 | 61,57 | 60,35 | 61,42 | 61,42 | 1.439.000 |
02 abr 2024 | 61,03 | 61,23 | 60,44 | 60,84 | 60,84 | 1.515.200 |
01 abr 2024 | 63,02 | 63,22 | 61,44 | 61,45 | 61,45 | 1.630.000 |
28 mar 2024 | 62,84 | 63,45 | 62,76 | 63,11 | 63,11 | 2.133.800 |
27 mar 2024 | 61,89 | 62,62 | 61,66 | 62,57 | 62,57 | 1.527.100 |
26 mar 2024 | 61,55 | 61,71 | 61,22 | 61,26 | 61,26 | 1.610.700 |
25 mar 2024 | 62,26 | 62,47 | 61,52 | 61,53 | 61,53 | 1.967.100 |
22 mar 2024 | 62,98 | 63,04 | 61,92 | 62,17 | 62,17 | 1.510.100 |
22 mar 2024 | 0.675 Dividendo | |||||
21 mar 2024 | 62,84 | 63,78 | 62,68 | 63,45 | 62,78 | 2.505.200 |
20 mar 2024 | 62,00 | 63,06 | 61,85 | 62,68 | 62,01 | 1.499.000 |
19 mar 2024 | 62,61 | 62,72 | 62,01 | 62,22 | 61,56 | 1.377.200 |
18 mar 2024 | 63,15 | 63,41 | 62,25 | 62,38 | 61,72 | 1.730.800 |
15 mar 2024 | 61,45 | 63,15 | 61,45 | 63,03 | 62,36 | 3.247.400 |
14 mar 2024 | 63,01 | 63,09 | 61,73 | 62,37 | 61,71 | 2.559.900 |
13 mar 2024 | 62,39 | 63,52 | 62,39 | 63,30 | 62,63 | 1.847.400 |
12 mar 2024 | 62,64 | 63,07 | 62,03 | 62,33 | 61,67 | 1.797.700 |
11 mar 2024 | 63,40 | 63,77 | 62,70 | 62,86 | 62,19 | 1.302.300 |
08 mar 2024 | 63,40 | 63,71 | 62,94 | 63,41 | 62,74 | 1.388.700 |
07 mar 2024 | 62,88 | 63,08 | 62,35 | 62,93 | 62,26 | 1.643.300 |
06 mar 2024 | 62,75 | 62,76 | 62,15 | 62,61 | 61,94 | 1.275.000 |
05 mar 2024 | 62,61 | 63,10 | 61,87 | 62,28 | 61,62 | 1.966.900 |
04 mar 2024 | 60,80 | 62,90 | 60,34 | 62,86 | 62,19 | 1.997.800 |
01 mar 2024 | 59,92 | 60,77 | 59,19 | 60,74 | 60,09 | 3.094.800 |
29 feb 2024 | 60,19 | 60,63 | 59,80 | 60,21 | 59,57 | 3.415.200 |
28 feb 2024 | 59,12 | 60,32 | 59,02 | 59,72 | 59,08 | 1.877.500 |
27 feb 2024 | 59,20 | 59,76 | 58,93 | 59,47 | 58,84 | 1.849.200 |
26 feb 2024 | 60,10 | 60,35 | 58,81 | 58,82 | 58,19 | 2.631.900 |
23 feb 2024 | 60,34 | 60,67 | 60,10 | 60,20 | 59,56 | 1.406.100 |
22 feb 2024 | 61,40 | 61,40 | 60,38 | 60,44 | 59,80 | 1.799.200 |
21 feb 2024 | 60,31 | 61,29 | 60,08 | 61,23 | 60,58 | 1.756.400 |
20 feb 2024 | 59,73 | 60,50 | 59,32 | 60,12 | 59,48 | 1.798.100 |
16 feb 2024 | 59,87 | 60,43 | 59,50 | 60,03 | 59,39 | 2.659.500 |
15 feb 2024 | 59,05 | 60,37 | 58,87 | 60,35 | 59,71 | 1.529.000 |
14 feb 2024 | 58,27 | 59,06 | 58,10 | 58,65 | 58,03 | 1.557.000 |
13 feb 2024 | 58,09 | 58,29 | 57,33 | 58,13 | 57,51 | 1.964.400 |
12 feb 2024 | 59,00 | 59,47 | 58,64 | 59,20 | 58,57 | 1.620.800 |
09 feb 2024 | 59,09 | 59,28 | 58,65 | 58,86 | 58,23 | 1.557.300 |
08 feb 2024 | 58,70 | 59,23 | 58,57 | 59,20 | 58,57 | 1.502.600 |
07 feb 2024 | 59,30 | 59,37 | 58,46 | 58,82 | 58,19 | 1.625.900 |
06 feb 2024 | 58,47 | 59,32 | 58,30 | 59,18 | 58,55 | 1.909.600 |
05 feb 2024 | 59,50 | 59,55 | 58,40 | 58,51 | 57,89 | 2.666.700 |
02 feb 2024 | 60,27 | 60,68 | 59,30 | 60,17 | 59,53 | 3.127.700 |
01 feb 2024 | 59,60 | 60,99 | 59,11 | 60,96 | 60,31 | 4.260.800 |
31 ene 2024 | 61,18 | 61,80 | 59,76 | 60,19 | 59,55 | 5.436.800 |
30 ene 2024 | 59,06 | 59,75 | 58,88 | 59,30 | 58,67 | 2.836.300 |
29 ene 2024 | 58,93 | 59,80 | 58,89 | 59,48 | 58,85 | 2.093.100 |
26 ene 2024 | 58,95 | 59,18 | 58,46 | 59,16 | 58,53 | 1.930.000 |
25 ene 2024 | 59,36 | 59,69 | 58,60 | 58,86 | 58,23 | 3.087.500 |
24 ene 2024 | 60,02 | 60,17 | 58,61 | 58,76 | 58,13 | 3.223.700 |
23 ene 2024 | 60,32 | 60,63 | 59,37 | 59,53 | 58,90 | 3.109.600 |
22 ene 2024 | 60,77 | 61,01 | 60,14 | 60,30 | 59,66 | 2.120.900 |
19 ene 2024 | 59,99 | 60,56 | 59,28 | 60,56 | 59,92 | 3.195.200 |
18 ene 2024 | 60,04 | 60,43 | 59,42 | 59,72 | 59,08 | 2.619.900 |
17 ene 2024 | 60,62 | 61,60 | 59,39 | 60,20 | 59,56 | 1.634.900 |
16 ene 2024 | 62,03 | 62,11 | 61,12 | 61,44 | 60,79 | 1.895.700 |
12 ene 2024 | 62,29 | 62,86 | 62,01 | 62,16 | 61,50 | 2.278.900 |
11 ene 2024 | 61,43 | 62,09 | 61,02 | 61,79 | 61,13 | 2.130.500 |
10 ene 2024 | 61,89 | 61,95 | 61,49 | 61,71 | 61,05 | 1.539.900 |
09 ene 2024 | 61,11 | 61,84 | 60,65 | 61,53 | 60,88 | 1.611.100 |
08 ene 2024 | 60,52 | 61,83 | 60,32 | 61,73 | 61,07 | 1.831.200 |
05 ene 2024 | 60,37 | 61,15 | 60,07 | 60,70 | 60,05 | 1.850.900 |
04 ene 2024 | 60,63 | 61,35 | 60,38 | 60,75 | 60,10 | 1.732.100 |
03 ene 2024 | 61,75 | 61,99 | 60,57 | 60,66 | 60,01 | 1.864.100 |
02 ene 2024 | 60,97 | 62,20 | 60,76 | 62,15 | 61,49 | 2.115.700 |
29 dic 2023 | 61,51 | 61,92 | 61,15 | 61,16 | 60,51 | 1.962.300 |
29 dic 2023 | 0.663 Dividendo | |||||
28 dic 2023 | 61,73 | 62,54 | 61,73 | 62,50 | 61,18 | 1.505.300 |
27 dic 2023 | 61,48 | 62,00 | 61,16 | 61,87 | 60,56 | 1.695.500 |
26 dic 2023 | 61,15 | 61,66 | 61,05 | 61,41 | 60,11 | 1.343.700 |
22 dic 2023 | 61,25 | 61,87 | 61,00 | 61,14 | 59,85 | 3.261.100 |
21 dic 2023 | 61,25 | 61,25 | 60,08 | 60,82 | 59,53 | 2.552.600 |
20 dic 2023 | 61,42 | 61,67 | 60,70 | 60,72 | 59,44 | 2.658.900 |
19 dic 2023 | 61,75 | 61,94 | 61,19 | 61,48 | 60,18 | 2.043.000 |
18 dic 2023 | 61,55 | 61,74 | 60,91 | 61,58 | 60,28 | 2.544.500 |
15 dic 2023 | 61,39 | 61,80 | 60,70 | 61,31 | 60,01 | 4.398.300 |
14 dic 2023 | 62,07 | 63,02 | 61,94 | 62,31 | 60,99 | 4.794.800 |
13 dic 2023 | 58,35 | 61,24 | 58,25 | 60,95 | 59,66 | 2.451.100 |
12 dic 2023 | 58,12 | 58,44 | 57,75 | 58,18 | 56,95 | 1.705.100 |
11 dic 2023 | 58,20 | 58,66 | 57,87 | 58,17 | 56,94 | 1.992.300 |
08 dic 2023 | 58,45 | 58,85 | 58,15 | 58,82 | 57,58 | 1.652.200 |
07 dic 2023 | 58,27 | 58,97 | 57,81 | 58,70 | 57,46 | 1.963.400 |
06 dic 2023 | 58,40 | 58,74 | 58,22 | 58,27 | 57,04 | 2.107.100 |
05 dic 2023 | 58,30 | 58,40 | 57,65 | 58,25 | 57,02 | 2.838.700 |
04 dic 2023 | 58,02 | 58,83 | 57,91 | 58,69 | 57,45 | 2.525.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |