Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 59,26 | 60,19 | 58,60 | 59,60 | 59,60 | 1.092.000 |
25 jul 2024 | 56,49 | 59,24 | 56,21 | 58,94 | 58,94 | 1.511.500 |
24 jul 2024 | 57,66 | 57,66 | 56,52 | 56,95 | 56,95 | 1.676.700 |
23 jul 2024 | 57,69 | 57,70 | 56,68 | 57,48 | 57,48 | 1.637.600 |
22 jul 2024 | 58,19 | 58,38 | 56,68 | 57,91 | 57,91 | 1.351.100 |
19 jul 2024 | 59,76 | 59,76 | 56,70 | 57,82 | 57,82 | 1.651.600 |
18 jul 2024 | 61,63 | 62,49 | 59,82 | 59,95 | 59,95 | 1.864.700 |
17 jul 2024 | 59,14 | 62,58 | 59,14 | 61,95 | 61,95 | 2.074.000 |
16 jul 2024 | 57,83 | 59,26 | 57,33 | 59,24 | 59,24 | 1.316.700 |
15 jul 2024 | 57,40 | 58,10 | 56,29 | 58,06 | 58,06 | 1.156.200 |
12 jul 2024 | 57,41 | 57,82 | 56,46 | 57,41 | 57,41 | 1.070.700 |
11 jul 2024 | 55,99 | 56,93 | 55,12 | 56,70 | 56,70 | 1.148.100 |
10 jul 2024 | 54,95 | 55,54 | 54,50 | 54,85 | 54,85 | 966.900 |
09 jul 2024 | 55,80 | 55,99 | 54,50 | 54,54 | 54,54 | 1.070.300 |
08 jul 2024 | 55,41 | 56,39 | 55,09 | 56,23 | 56,23 | 1.195.300 |
05 jul 2024 | 55,27 | 56,01 | 54,72 | 55,12 | 55,12 | 1.906.200 |
03 jul 2024 | 56,17 | 56,57 | 55,63 | 55,66 | 55,66 | 708.800 |
02 jul 2024 | 56,83 | 57,36 | 55,30 | 55,62 | 55,62 | 1.546.500 |
01 jul 2024 | 57,36 | 58,16 | 56,35 | 56,61 | 56,61 | 1.520.300 |
28 jun 2024 | 56,92 | 58,06 | 56,92 | 57,55 | 57,55 | 2.772.600 |
28 jun 2024 | 0.58 Dividendo | |||||
27 jun 2024 | 56,83 | 57,47 | 56,56 | 57,08 | 56,50 | 918.900 |
26 jun 2024 | 56,25 | 57,19 | 56,06 | 56,77 | 56,19 | 1.096.200 |
25 jun 2024 | 56,78 | 56,94 | 55,91 | 56,52 | 55,95 | 1.268.500 |
24 jun 2024 | 57,00 | 58,61 | 56,82 | 57,14 | 56,56 | 1.971.300 |
21 jun 2024 | 54,41 | 57,49 | 54,40 | 56,39 | 55,82 | 4.282.800 |
20 jun 2024 | 56,15 | 56,17 | 54,22 | 54,38 | 53,83 | 1.819.400 |
18 jun 2024 | 56,13 | 57,10 | 54,46 | 55,54 | 54,98 | 1.864.000 |
17 jun 2024 | 55,11 | 56,05 | 54,50 | 55,95 | 55,38 | 1.435.500 |
14 jun 2024 | 54,56 | 55,58 | 54,37 | 54,79 | 54,23 | 1.266.400 |
13 jun 2024 | 56,96 | 57,29 | 55,06 | 55,42 | 54,86 | 1.281.400 |
12 jun 2024 | 58,36 | 59,85 | 57,08 | 57,32 | 56,74 | 1.987.000 |
11 jun 2024 | 54,00 | 57,95 | 53,46 | 57,19 | 56,61 | 3.777.000 |
10 jun 2024 | 56,00 | 56,03 | 54,45 | 54,99 | 54,43 | 2.271.800 |
07 jun 2024 | 57,42 | 58,68 | 56,61 | 56,66 | 56,08 | 2.267.700 |
06 jun 2024 | 57,74 | 58,71 | 56,87 | 58,68 | 58,08 | 1.549.300 |
05 jun 2024 | 57,02 | 58,16 | 56,40 | 57,83 | 57,24 | 2.151.000 |
04 jun 2024 | 58,39 | 58,45 | 56,46 | 56,65 | 56,07 | 2.752.300 |
03 jun 2024 | 61,26 | 61,31 | 58,51 | 58,93 | 58,33 | 2.097.100 |
31 may 2024 | 61,20 | 61,84 | 60,39 | 60,95 | 60,33 | 12.101.300 |
30 may 2024 | 60,60 | 61,62 | 60,04 | 61,16 | 60,54 | 1.729.800 |
29 may 2024 | 62,19 | 62,20 | 60,47 | 60,50 | 59,89 | 1.527.300 |
28 may 2024 | 61,99 | 63,00 | 61,27 | 62,89 | 62,25 | 1.587.200 |
24 may 2024 | 60,51 | 61,78 | 60,16 | 61,76 | 61,13 | 1.435.400 |
23 may 2024 | 63,38 | 63,71 | 59,44 | 60,05 | 59,44 | 1.868.600 |
22 may 2024 | 63,02 | 63,91 | 62,75 | 63,62 | 62,97 | 1.479.500 |
21 may 2024 | 63,60 | 65,27 | 63,40 | 64,03 | 63,38 | 1.551.400 |
20 may 2024 | 63,91 | 64,66 | 63,14 | 63,87 | 63,22 | 864.800 |
17 may 2024 | 64,41 | 64,41 | 63,32 | 63,98 | 63,33 | 1.281.000 |
16 may 2024 | 63,73 | 64,78 | 62,66 | 64,15 | 63,50 | 1.376.400 |
15 may 2024 | 66,86 | 66,86 | 63,33 | 63,92 | 63,27 | 2.520.000 |
14 may 2024 | 67,56 | 68,12 | 66,18 | 66,27 | 65,60 | 1.195.200 |
13 may 2024 | 67,73 | 68,72 | 66,63 | 66,71 | 66,03 | 1.663.300 |
10 may 2024 | 67,44 | 67,94 | 66,59 | 67,53 | 66,84 | 1.304.100 |
09 may 2024 | 65,81 | 67,38 | 65,27 | 67,02 | 66,34 | 1.352.100 |
08 may 2024 | 66,18 | 67,25 | 64,73 | 64,84 | 64,18 | 2.705.700 |
07 may 2024 | 62,18 | 68,47 | 61,35 | 66,75 | 66,07 | 6.580.700 |
06 may 2024 | 62,00 | 62,67 | 60,70 | 60,98 | 60,36 | 1.955.100 |
03 may 2024 | 61,00 | 61,92 | 60,65 | 61,85 | 61,22 | 1.482.000 |
02 may 2024 | 59,31 | 60,57 | 58,31 | 60,53 | 59,91 | 1.864.500 |
01 may 2024 | 59,23 | 59,26 | 57,57 | 57,77 | 57,18 | 1.380.800 |
30 abr 2024 | 59,69 | 60,31 | 58,99 | 59,01 | 58,41 | 1.957.900 |
29 abr 2024 | 59,04 | 60,21 | 58,75 | 60,21 | 59,60 | 1.642.000 |
26 abr 2024 | 58,00 | 58,80 | 57,31 | 58,46 | 57,87 | 942.800 |
25 abr 2024 | 58,31 | 58,58 | 56,86 | 57,80 | 57,21 | 1.056.900 |
24 abr 2024 | 58,36 | 58,69 | 57,69 | 58,40 | 57,81 | 1.011.400 |
23 abr 2024 | 57,56 | 59,33 | 57,45 | 58,65 | 58,05 | 1.583.300 |
22 abr 2024 | 57,82 | 58,85 | 56,40 | 58,25 | 57,66 | 2.029.200 |
19 abr 2024 | 56,79 | 57,85 | 56,60 | 57,82 | 57,23 | 1.343.800 |
18 abr 2024 | 56,82 | 57,22 | 56,04 | 56,94 | 56,36 | 1.459.800 |
17 abr 2024 | 56,46 | 56,49 | 55,48 | 56,06 | 55,49 | 1.544.700 |
16 abr 2024 | 56,41 | 56,83 | 55,38 | 55,43 | 54,87 | 1.499.900 |
15 abr 2024 | 57,00 | 58,28 | 56,19 | 56,74 | 56,16 | 1.553.600 |
12 abr 2024 | 60,70 | 60,79 | 56,52 | 56,75 | 56,17 | 2.007.100 |
11 abr 2024 | 62,24 | 62,69 | 60,46 | 61,54 | 60,91 | 1.485.800 |
10 abr 2024 | 62,35 | 63,67 | 61,52 | 62,22 | 61,59 | 1.616.800 |
09 abr 2024 | 61,55 | 63,78 | 60,77 | 63,76 | 63,11 | 1.817.600 |
08 abr 2024 | 59,23 | 61,32 | 58,93 | 60,14 | 59,53 | 1.541.900 |
05 abr 2024 | 58,85 | 59,47 | 58,23 | 58,74 | 58,14 | 1.658.700 |
04 abr 2024 | 60,58 | 61,25 | 59,08 | 59,21 | 58,61 | 1.936.600 |
03 abr 2024 | 60,35 | 60,97 | 59,62 | 60,03 | 59,42 | 1.630.000 |
02 abr 2024 | 62,77 | 62,77 | 60,12 | 60,34 | 59,73 | 1.564.700 |
01 abr 2024 | 64,00 | 64,25 | 62,62 | 62,76 | 62,12 | 1.359.900 |
28 mar 2024 | 62,91 | 64,33 | 62,43 | 63,70 | 63,05 | 2.018.000 |
27 mar 2024 | 62,12 | 63,11 | 62,03 | 62,70 | 62,06 | 1.299.700 |
27 mar 2024 | 0.58 Dividendo | |||||
26 mar 2024 | 63,19 | 64,00 | 62,07 | 62,44 | 61,23 | 1.582.900 |
25 mar 2024 | 62,98 | 63,94 | 62,55 | 62,82 | 61,60 | 1.547.700 |
22 mar 2024 | 64,94 | 65,44 | 62,36 | 62,36 | 61,15 | 1.313.100 |
21 mar 2024 | 64,50 | 65,10 | 64,05 | 64,91 | 63,65 | 1.899.200 |
20 mar 2024 | 63,53 | 64,85 | 63,02 | 64,11 | 62,87 | 2.751.900 |
19 mar 2024 | 65,30 | 65,71 | 61,61 | 61,67 | 60,48 | 2.370.400 |
18 mar 2024 | 64,42 | 66,91 | 64,08 | 66,06 | 64,78 | 2.280.400 |
15 mar 2024 | 63,41 | 65,90 | 63,13 | 65,05 | 63,79 | 6.225.300 |
14 mar 2024 | 65,18 | 65,30 | 63,56 | 64,07 | 62,83 | 1.938.900 |
13 mar 2024 | 64,14 | 67,08 | 64,00 | 65,71 | 64,44 | 2.514.600 |
12 mar 2024 | 64,78 | 65,04 | 63,16 | 63,85 | 62,61 | 1.547.200 |
11 mar 2024 | 62,49 | 64,84 | 62,45 | 64,16 | 62,92 | 1.847.700 |
08 mar 2024 | 63,72 | 64,51 | 62,62 | 62,69 | 61,48 | 1.861.400 |
07 mar 2024 | 62,00 | 64,37 | 61,66 | 63,40 | 62,17 | 1.907.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |