Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 60,82 | 61,61 | 60,74 | 61,61 | 61,61 | 12.928 |
01 may 2024 | 59,85 | 60,65 | 59,71 | 59,96 | 59,96 | 6800 |
30 abr 2024 | 60,59 | 60,66 | 60,05 | 60,13 | 60,13 | 6800 |
29 abr 2024 | 60,96 | 61,29 | 60,89 | 61,29 | 61,29 | 19.000 |
26 abr 2024 | 60,25 | 60,87 | 60,25 | 60,64 | 60,64 | 9500 |
25 abr 2024 | 58,95 | 59,90 | 58,90 | 59,90 | 59,90 | 9500 |
24 abr 2024 | 60,23 | 60,28 | 59,59 | 60,15 | 60,15 | 9000 |
23 abr 2024 | 59,26 | 59,98 | 59,26 | 59,76 | 59,76 | 15.300 |
22 abr 2024 | 58,90 | 59,38 | 58,68 | 59,11 | 59,11 | 13.300 |
19 abr 2024 | 58,13 | 58,48 | 57,84 | 58,05 | 58,05 | 13.800 |
18 abr 2024 | 58,76 | 59,13 | 58,52 | 58,65 | 58,65 | 7300 |
17 abr 2024 | 59,19 | 59,19 | 58,49 | 58,63 | 58,63 | 37.100 |
16 abr 2024 | 58,53 | 59,35 | 58,53 | 59,01 | 59,01 | 10.600 |
15 abr 2024 | 60,24 | 60,24 | 58,80 | 58,93 | 58,93 | 13.100 |
12 abr 2024 | 60,71 | 60,71 | 59,82 | 59,93 | 59,93 | 10.100 |
11 abr 2024 | 61,55 | 61,65 | 61,05 | 61,56 | 61,56 | 8800 |
10 abr 2024 | 61,45 | 61,58 | 61,10 | 61,33 | 61,33 | 4500 |
09 abr 2024 | 62,09 | 62,31 | 61,75 | 62,16 | 62,16 | 8400 |
08 abr 2024 | 61,59 | 61,89 | 61,54 | 61,88 | 61,88 | 9700 |
05 abr 2024 | 60,78 | 61,54 | 60,77 | 61,34 | 61,34 | 7400 |
04 abr 2024 | 62,15 | 62,27 | 60,85 | 60,85 | 60,85 | 9300 |
03 abr 2024 | 61,19 | 61,71 | 61,19 | 61,59 | 61,59 | 17.800 |
02 abr 2024 | 61,44 | 61,66 | 61,28 | 61,59 | 61,59 | 15.000 |
01 abr 2024 | 62,44 | 62,50 | 61,83 | 62,12 | 62,12 | 9000 |
28 mar 2024 | 62,39 | 62,76 | 62,36 | 62,52 | 62,52 | 9400 |
27 mar 2024 | 62,63 | 62,71 | 62,27 | 62,71 | 62,71 | 11.100 |
26 mar 2024 | 62,71 | 62,89 | 62,44 | 62,44 | 62,44 | 8800 |
25 mar 2024 | 61,88 | 62,36 | 61,88 | 62,21 | 62,21 | 9200 |
22 mar 2024 | 62,94 | 62,94 | 62,51 | 62,63 | 62,63 | 6500 |
21 mar 2024 | 63,38 | 63,40 | 62,91 | 62,91 | 62,91 | 20.700 |
20 mar 2024 | 62,26 | 63,07 | 62,17 | 62,99 | 62,99 | 31.400 |
19 mar 2024 | 62,02 | 62,29 | 61,52 | 62,29 | 62,29 | 12.900 |
18 mar 2024 | 62,96 | 62,99 | 62,46 | 62,59 | 62,59 | 16.900 |
15 mar 2024 | 62,16 | 62,65 | 62,16 | 62,40 | 62,40 | 15.300 |
14 mar 2024 | 63,68 | 63,96 | 62,62 | 62,89 | 62,89 | 17.400 |
13 mar 2024 | 63,57 | 64,16 | 63,57 | 63,94 | 63,94 | 16.000 |
12 mar 2024 | 63,65 | 64,18 | 63,22 | 64,06 | 64,06 | 14.500 |
11 mar 2024 | 63,10 | 63,61 | 63,03 | 63,32 | 63,32 | 14.400 |
08 mar 2024 | 64,50 | 65,22 | 63,06 | 63,06 | 63,06 | 14.000 |
07 mar 2024 | 63,84 | 64,20 | 63,73 | 64,11 | 64,11 | 12.300 |
06 mar 2024 | 63,47 | 63,80 | 63,26 | 63,46 | 63,46 | 12.200 |
05 mar 2024 | 62,43 | 62,56 | 62,06 | 62,56 | 62,56 | 12.500 |
04 mar 2024 | 63,45 | 63,53 | 62,76 | 62,91 | 62,91 | 20.200 |
01 mar 2024 | 62,47 | 63,34 | 58,71 | 63,18 | 63,18 | 40.200 |
29 feb 2024 | 61,36 | 61,75 | 61,25 | 61,60 | 61,60 | 21.700 |
28 feb 2024 | 60,85 | 61,10 | 60,70 | 60,83 | 60,83 | 7900 |
27 feb 2024 | 61,38 | 61,74 | 61,21 | 61,59 | 61,59 | 14.500 |
26 feb 2024 | 61,44 | 61,77 | 61,44 | 61,55 | 61,55 | 10.800 |
23 feb 2024 | 61,91 | 62,10 | 61,34 | 61,51 | 61,51 | 10.700 |
22 feb 2024 | 60,99 | 61,78 | 60,95 | 61,61 | 61,61 | 16.700 |
21 feb 2024 | 59,58 | 59,88 | 59,30 | 59,51 | 59,51 | 18.900 |
20 feb 2024 | 60,64 | 60,64 | 59,39 | 59,83 | 59,83 | 22.200 |
16 feb 2024 | 61,75 | 62,00 | 61,38 | 61,38 | 61,38 | 13.000 |
15 feb 2024 | 61,26 | 61,75 | 61,26 | 61,68 | 61,68 | 20.800 |
14 feb 2024 | 60,41 | 61,30 | 60,41 | 61,14 | 61,14 | 92.100 |
13 feb 2024 | 59,29 | 59,83 | 59,29 | 59,60 | 59,60 | 8700 |
12 feb 2024 | 60,38 | 61,27 | 60,37 | 60,46 | 60,46 | 22.100 |
09 feb 2024 | 59,76 | 60,40 | 59,76 | 60,29 | 60,29 | 18.400 |
08 feb 2024 | 59,88 | 60,33 | 59,88 | 60,02 | 60,02 | 50.900 |
07 feb 2024 | 59,60 | 60,20 | 59,60 | 60,14 | 60,14 | 23.600 |
06 feb 2024 | 59,36 | 59,72 | 59,19 | 59,72 | 59,72 | 19.500 |
05 feb 2024 | 59,37 | 59,44 | 58,63 | 59,09 | 59,09 | 20.800 |
02 feb 2024 | 58,55 | 59,33 | 58,54 | 59,31 | 59,31 | 29.900 |
01 feb 2024 | 57,33 | 57,80 | 57,13 | 57,79 | 57,79 | 21.100 |
31 ene 2024 | 57,23 | 57,72 | 57,07 | 57,07 | 57,07 | 13.400 |
30 ene 2024 | 58,35 | 58,40 | 57,63 | 57,79 | 57,79 | 16.700 |
29 ene 2024 | 58,19 | 58,67 | 57,88 | 58,65 | 58,65 | 17.200 |
26 ene 2024 | 58,14 | 58,36 | 57,95 | 58,09 | 58,09 | 11.100 |
25 ene 2024 | 58,43 | 58,57 | 58,17 | 58,30 | 58,30 | 16.000 |
24 ene 2024 | 58,05 | 58,50 | 57,86 | 57,86 | 57,86 | 17.100 |
23 ene 2024 | 56,95 | 57,42 | 56,91 | 57,27 | 57,27 | 18.200 |
22 ene 2024 | 56,34 | 56,69 | 56,28 | 56,46 | 56,46 | 43.900 |
19 ene 2024 | 55,92 | 56,36 | 55,33 | 56,36 | 56,36 | 11.700 |
18 ene 2024 | 55,58 | 55,58 | 55,03 | 55,53 | 55,53 | 53.700 |
17 ene 2024 | 54,69 | 54,97 | 54,54 | 54,97 | 54,97 | 13.400 |
16 ene 2024 | 55,59 | 56,07 | 55,52 | 55,62 | 55,62 | 10.300 |
12 ene 2024 | 56,59 | 56,90 | 56,31 | 56,35 | 56,35 | 7800 |
11 ene 2024 | 56,67 | 56,70 | 55,76 | 56,45 | 56,45 | 11.600 |
10 ene 2024 | 56,19 | 56,63 | 56,09 | 56,38 | 56,38 | 5300 |
09 ene 2024 | 55,84 | 56,02 | 55,68 | 55,79 | 55,79 | 8300 |
08 ene 2024 | 54,81 | 55,86 | 54,79 | 55,86 | 55,86 | 9300 |
05 ene 2024 | 54,63 | 55,30 | 54,63 | 54,79 | 54,79 | 5100 |
04 ene 2024 | 54,95 | 55,40 | 54,80 | 55,08 | 55,08 | 6700 |
03 ene 2024 | 54,77 | 55,17 | 54,74 | 54,86 | 54,86 | 6800 |
02 ene 2024 | 55,92 | 55,94 | 55,16 | 55,42 | 55,42 | 41.200 |
29 dic 2023 | 56,92 | 57,20 | 56,60 | 56,73 | 56,73 | 10.300 |
28 dic 2023 | 56,67 | 57,27 | 56,67 | 56,82 | 56,82 | 10.700 |
27 dic 2023 | 56,32 | 56,55 | 56,16 | 56,52 | 56,52 | 17.300 |
26 dic 2023 | 55,61 | 56,28 | 55,61 | 56,28 | 56,28 | 17.700 |
22 dic 2023 | 54,78 | 55,35 | 54,56 | 55,14 | 55,14 | 16.200 |
21 dic 2023 | 56,42 | 56,74 | 56,17 | 56,74 | 56,74 | 8300 |
20 dic 2023 | 56,64 | 56,91 | 55,61 | 55,75 | 55,75 | 14.000 |
19 dic 2023 | 56,43 | 57,00 | 56,33 | 56,84 | 56,84 | 21.600 |
18 dic 2023 | 56,01 | 56,22 | 55,72 | 56,18 | 56,18 | 8600 |
18 dic 2023 | 0.542 Dividendo | |||||
15 dic 2023 | 56,77 | 56,89 | 56,33 | 56,52 | 55,98 | 7100 |
14 dic 2023 | 56,62 | 56,97 | 56,34 | 56,97 | 56,42 | 15.100 |
13 dic 2023 | 55,56 | 56,53 | 55,37 | 56,41 | 55,87 | 12.900 |
12 dic 2023 | 54,83 | 55,70 | 54,74 | 55,70 | 55,17 | 20.100 |
11 dic 2023 | 54,84 | 55,22 | 54,79 | 55,22 | 54,69 | 13.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |