Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 68,87 | 70,72 | 68,81 | 70,37 | 70,37 | 2.997.400 |
25 jul 2024 | 67,50 | 69,58 | 67,40 | 69,06 | 69,06 | 3.232.500 |
24 jul 2024 | 67,66 | 68,11 | 67,20 | 67,31 | 67,31 | 2.964.300 |
23 jul 2024 | 68,08 | 68,39 | 67,83 | 67,90 | 67,90 | 1.637.600 |
22 jul 2024 | 68,16 | 68,52 | 67,38 | 68,28 | 68,28 | 1.794.800 |
19 jul 2024 | 69,20 | 69,24 | 67,64 | 67,89 | 67,89 | 3.226.300 |
18 jul 2024 | 69,86 | 71,09 | 68,81 | 68,83 | 68,83 | 4.404.700 |
17 jul 2024 | 69,18 | 70,38 | 68,75 | 69,99 | 69,99 | 4.750.500 |
16 jul 2024 | 68,17 | 69,36 | 67,73 | 69,03 | 69,03 | 3.617.700 |
15 jul 2024 | 65,40 | 68,31 | 65,07 | 67,83 | 67,83 | 5.192.900 |
12 jul 2024 | 67,75 | 67,77 | 65,07 | 65,44 | 65,44 | 7.288.000 |
11 jul 2024 | 64,01 | 64,77 | 63,99 | 64,17 | 64,17 | 4.009.900 |
10 jul 2024 | 62,59 | 63,63 | 62,52 | 63,51 | 63,51 | 3.440.600 |
09 jul 2024 | 63,01 | 63,07 | 62,03 | 62,56 | 62,56 | 3.234.900 |
08 jul 2024 | 63,09 | 63,58 | 62,58 | 62,83 | 62,83 | 4.041.300 |
05 jul 2024 | 62,59 | 63,18 | 62,19 | 63,16 | 63,16 | 2.553.300 |
03 jul 2024 | 62,93 | 63,18 | 62,53 | 62,69 | 62,69 | 1.273.400 |
02 jul 2024 | 61,87 | 62,91 | 61,36 | 62,76 | 62,76 | 2.717.500 |
01 jul 2024 | 63,28 | 63,48 | 62,03 | 62,09 | 62,09 | 2.354.600 |
28 jun 2024 | 63,45 | 64,05 | 62,71 | 62,84 | 62,84 | 5.921.900 |
27 jun 2024 | 63,30 | 63,84 | 63,15 | 63,33 | 63,33 | 2.306.500 |
26 jun 2024 | 64,26 | 64,31 | 63,37 | 63,41 | 63,41 | 2.650.300 |
25 jun 2024 | 64,80 | 65,12 | 63,98 | 64,43 | 64,43 | 2.247.800 |
24 jun 2024 | 65,49 | 65,85 | 65,00 | 65,04 | 65,04 | 2.367.100 |
21 jun 2024 | 65,35 | 65,46 | 64,57 | 65,34 | 65,34 | 5.753.800 |
20 jun 2024 | 65,00 | 65,29 | 64,46 | 65,12 | 65,12 | 2.772.400 |
18 jun 2024 | 64,92 | 65,09 | 64,20 | 64,95 | 64,95 | 2.724.900 |
17 jun 2024 | 63,04 | 64,56 | 62,80 | 64,41 | 64,41 | 3.182.400 |
14 jun 2024 | 62,99 | 63,32 | 61,87 | 63,05 | 63,05 | 3.619.900 |
13 jun 2024 | 63,83 | 64,41 | 63,60 | 64,29 | 64,29 | 2.346.300 |
12 jun 2024 | 63,80 | 64,66 | 63,65 | 64,53 | 64,53 | 2.093.300 |
11 jun 2024 | 63,10 | 63,30 | 62,80 | 63,27 | 63,27 | 3.376.000 |
10 jun 2024 | 63,95 | 63,96 | 63,18 | 63,38 | 63,38 | 3.152.100 |
07 jun 2024 | 64,16 | 64,57 | 63,74 | 63,89 | 63,89 | 2.684.100 |
06 jun 2024 | 64,04 | 64,41 | 63,25 | 64,01 | 64,01 | 3.275.200 |
05 jun 2024 | 64,42 | 65,32 | 63,89 | 65,19 | 65,19 | 3.011.700 |
04 jun 2024 | 64,08 | 64,87 | 63,87 | 64,34 | 64,34 | 2.520.500 |
03 jun 2024 | 65,91 | 66,02 | 63,79 | 64,31 | 64,31 | 4.038.300 |
31 may 2024 | 64,92 | 66,02 | 64,34 | 65,98 | 65,98 | 12.148.900 |
30 may 2024 | 64,65 | 64,89 | 64,13 | 64,86 | 64,86 | 3.603.300 |
29 may 2024 | 64,17 | 64,68 | 63,86 | 64,45 | 64,45 | 3.663.300 |
28 may 2024 | 65,78 | 65,92 | 64,61 | 64,76 | 64,76 | 2.758.600 |
24 may 2024 | 65,92 | 66,27 | 65,49 | 66,02 | 66,02 | 2.752.600 |
23 may 2024 | 66,80 | 66,90 | 65,52 | 65,80 | 65,80 | 2.482.800 |
22 may 2024 | 66,19 | 66,87 | 66,13 | 66,66 | 66,66 | 3.464.500 |
21 may 2024 | 66,41 | 66,66 | 65,90 | 66,31 | 66,31 | 2.362.400 |
20 may 2024 | 66,42 | 66,72 | 66,26 | 66,66 | 66,66 | 2.088.200 |
17 may 2024 | 66,62 | 66,99 | 65,95 | 66,42 | 66,42 | 2.835.500 |
16 may 2024 | 66,93 | 67,02 | 66,23 | 66,81 | 66,81 | 2.882.300 |
15 may 2024 | 67,23 | 67,77 | 66,79 | 66,98 | 66,98 | 3.174.000 |
14 may 2024 | 67,42 | 67,79 | 67,06 | 67,23 | 67,23 | 2.135.900 |
13 may 2024 | 68,00 | 68,20 | 67,07 | 67,36 | 67,36 | 2.188.700 |
10 may 2024 | 67,70 | 68,03 | 67,54 | 67,88 | 67,88 | 2.011.500 |
09 may 2024 | 67,04 | 67,79 | 66,81 | 67,62 | 67,62 | 2.646.900 |
08 may 2024 | 66,12 | 66,82 | 65,92 | 66,78 | 66,78 | 3.945.300 |
07 may 2024 | 67,01 | 67,43 | 66,38 | 66,41 | 66,41 | 4.535.200 |
06 may 2024 | 68,26 | 68,33 | 66,71 | 66,74 | 66,74 | 5.403.600 |
03 may 2024 | 68,50 | 68,95 | 68,02 | 68,43 | 68,43 | 2.592.900 |
02 may 2024 | 68,51 | 68,57 | 67,46 | 68,09 | 68,09 | 3.080.500 |
01 may 2024 | 67,94 | 68,78 | 67,73 | 68,18 | 68,18 | 3.335.400 |
30 abr 2024 | 68,46 | 68,64 | 67,90 | 67,94 | 67,94 | 3.076.800 |
29 abr 2024 | 68,58 | 68,82 | 68,04 | 68,48 | 68,48 | 2.823.200 |
26 abr 2024 | 67,75 | 68,60 | 67,68 | 68,17 | 68,17 | 2.802.000 |
25 abr 2024 | 67,75 | 68,41 | 66,96 | 68,14 | 68,14 | 2.711.300 |
24 abr 2024 | 66,87 | 68,21 | 66,79 | 67,74 | 67,74 | 3.087.400 |
24 abr 2024 | 0.39 Dividendo | |||||
23 abr 2024 | 67,96 | 68,15 | 67,46 | 67,51 | 67,12 | 3.659.600 |
22 abr 2024 | 67,81 | 67,95 | 67,20 | 67,45 | 67,06 | 2.868.600 |
19 abr 2024 | 67,67 | 68,10 | 67,30 | 67,57 | 67,18 | 3.785.000 |
18 abr 2024 | 68,90 | 69,03 | 67,36 | 67,50 | 67,11 | 3.583.500 |
17 abr 2024 | 69,23 | 69,23 | 67,88 | 68,48 | 68,08 | 4.217.200 |
16 abr 2024 | 69,61 | 69,81 | 68,65 | 68,79 | 68,39 | 3.976.200 |
15 abr 2024 | 71,31 | 71,47 | 69,11 | 69,39 | 68,99 | 4.439.800 |
12 abr 2024 | 69,54 | 70,97 | 69,25 | 70,45 | 70,04 | 6.027.000 |
11 abr 2024 | 72,33 | 73,43 | 69,45 | 69,88 | 69,48 | 11.051.700 |
10 abr 2024 | 75,57 | 75,67 | 74,53 | 74,74 | 74,31 | 6.406.000 |
09 abr 2024 | 76,24 | 76,58 | 74,68 | 75,90 | 75,46 | 4.195.600 |
08 abr 2024 | 76,32 | 76,66 | 75,81 | 75,89 | 75,45 | 3.104.600 |
05 abr 2024 | 75,56 | 76,87 | 75,47 | 76,63 | 76,19 | 3.697.800 |
04 abr 2024 | 76,89 | 77,13 | 75,07 | 75,17 | 74,74 | 3.975.200 |
03 abr 2024 | 76,14 | 76,67 | 75,97 | 76,35 | 75,91 | 3.209.200 |
02 abr 2024 | 76,55 | 76,94 | 76,15 | 76,30 | 75,86 | 3.251.500 |
01 abr 2024 | 77,12 | 77,14 | 76,19 | 76,59 | 76,15 | 2.835.900 |
28 mar 2024 | 77,38 | 78,29 | 77,03 | 77,14 | 76,69 | 3.016.900 |
27 mar 2024 | 77,41 | 77,51 | 76,61 | 77,28 | 76,83 | 2.516.100 |
26 mar 2024 | 77,15 | 77,47 | 76,73 | 76,78 | 76,34 | 2.189.400 |
25 mar 2024 | 77,87 | 77,96 | 76,71 | 77,01 | 76,57 | 2.768.600 |
22 mar 2024 | 78,61 | 78,65 | 77,83 | 78,10 | 77,65 | 2.344.900 |
21 mar 2024 | 77,60 | 79,04 | 77,60 | 78,42 | 77,97 | 3.061.100 |
20 mar 2024 | 76,45 | 77,73 | 75,98 | 77,66 | 77,21 | 3.538.600 |
19 mar 2024 | 75,60 | 76,31 | 75,41 | 76,21 | 75,77 | 2.924.800 |
18 mar 2024 | 75,75 | 76,74 | 75,59 | 75,70 | 75,26 | 3.342.600 |
15 mar 2024 | 75,05 | 75,64 | 74,72 | 75,03 | 74,60 | 10.806.700 |
14 mar 2024 | 75,69 | 75,75 | 74,61 | 75,27 | 74,84 | 2.885.600 |
13 mar 2024 | 75,31 | 75,50 | 74,81 | 75,04 | 74,61 | 2.590.700 |
12 mar 2024 | 74,46 | 75,44 | 74,29 | 75,26 | 74,83 | 2.407.000 |
11 mar 2024 | 75,63 | 75,66 | 73,69 | 74,32 | 73,89 | 3.279.600 |
08 mar 2024 | 76,13 | 76,59 | 75,56 | 75,63 | 75,19 | 3.217.200 |
07 mar 2024 | 74,88 | 76,25 | 74,80 | 75,94 | 75,50 | 3.853.600 |
06 mar 2024 | 74,16 | 75,04 | 73,76 | 74,32 | 73,89 | 3.614.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |