Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 67,34 | 67,43 | 67,25 | 67,43 | 67,43 | 11.165 |
20 may 2024 | 67,00 | 67,69 | 67,00 | 67,47 | 67,47 | 5800 |
17 may 2024 | 66,96 | 67,09 | 66,83 | 67,09 | 67,09 | 4400 |
16 may 2024 | 67,25 | 67,25 | 66,98 | 67,07 | 67,07 | 6100 |
15 may 2024 | 67,49 | 67,50 | 67,10 | 67,49 | 67,49 | 13.600 |
14 may 2024 | 66,86 | 67,03 | 66,54 | 66,71 | 66,71 | 6100 |
13 may 2024 | 66,79 | 66,79 | 66,24 | 66,33 | 66,33 | 5400 |
10 may 2024 | 66,61 | 66,61 | 65,98 | 66,17 | 66,17 | 6600 |
09 may 2024 | 65,52 | 66,21 | 65,52 | 66,21 | 66,21 | 6600 |
08 may 2024 | 65,29 | 65,48 | 65,24 | 65,47 | 65,47 | 10.500 |
07 may 2024 | 66,00 | 66,27 | 65,85 | 65,98 | 65,98 | 37.900 |
06 may 2024 | 65,78 | 65,91 | 65,58 | 65,64 | 65,64 | 6000 |
03 may 2024 | 65,52 | 65,52 | 65,06 | 65,23 | 65,23 | 5000 |
02 may 2024 | 64,20 | 64,35 | 63,45 | 64,35 | 64,35 | 9300 |
01 may 2024 | 63,01 | 64,03 | 63,00 | 63,45 | 63,45 | 9300 |
30 abr 2024 | 63,42 | 63,57 | 62,71 | 62,71 | 62,71 | 7800 |
29 abr 2024 | 63,59 | 64,12 | 63,59 | 64,02 | 64,02 | 6800 |
26 abr 2024 | 62,90 | 63,39 | 62,51 | 63,23 | 63,23 | 7100 |
25 abr 2024 | 62,05 | 62,64 | 61,70 | 62,48 | 62,48 | 9000 |
24 abr 2024 | 63,29 | 63,29 | 62,53 | 62,94 | 62,94 | 9100 |
23 abr 2024 | 62,20 | 63,32 | 62,20 | 63,24 | 63,24 | 9400 |
22 abr 2024 | 61,39 | 61,93 | 61,13 | 61,72 | 61,72 | 5600 |
19 abr 2024 | 60,92 | 61,60 | 60,52 | 61,13 | 61,13 | 23.900 |
18 abr 2024 | 61,46 | 61,80 | 60,87 | 60,92 | 60,92 | 9700 |
17 abr 2024 | 62,11 | 62,11 | 61,13 | 61,17 | 61,17 | 18.500 |
16 abr 2024 | 61,54 | 61,98 | 61,06 | 61,59 | 61,59 | 57.800 |
15 abr 2024 | 63,34 | 63,34 | 61,59 | 61,87 | 61,87 | 20.000 |
12 abr 2024 | 63,87 | 63,87 | 62,65 | 62,78 | 62,78 | 9300 |
11 abr 2024 | 63,98 | 64,31 | 63,54 | 64,31 | 64,31 | 10.600 |
10 abr 2024 | 63,32 | 63,87 | 63,02 | 63,53 | 63,53 | 7400 |
09 abr 2024 | 64,99 | 65,14 | 64,68 | 65,00 | 65,00 | 4800 |
08 abr 2024 | 65,02 | 65,09 | 64,88 | 64,91 | 64,91 | 23.600 |
05 abr 2024 | 63,77 | 64,78 | 63,77 | 64,68 | 64,68 | 6800 |
04 abr 2024 | 64,95 | 65,20 | 63,80 | 63,88 | 63,88 | 5500 |
03 abr 2024 | 63,73 | 64,60 | 63,73 | 64,54 | 64,54 | 7400 |
02 abr 2024 | 64,34 | 64,34 | 63,82 | 63,93 | 63,93 | 10.300 |
01 abr 2024 | 65,84 | 65,84 | 65,09 | 65,19 | 65,19 | 4400 |
28 mar 2024 | 65,54 | 66,25 | 65,54 | 65,69 | 65,69 | 15.500 |
27 mar 2024 | 64,86 | 65,47 | 64,81 | 65,47 | 65,47 | 8700 |
26 mar 2024 | 64,71 | 64,71 | 64,23 | 64,35 | 64,35 | 23.500 |
25 mar 2024 | 64,24 | 64,51 | 64,16 | 64,23 | 64,23 | 8200 |
22 mar 2024 | 65,10 | 65,10 | 64,35 | 64,36 | 64,36 | 23.500 |
21 mar 2024 | 65,03 | 65,34 | 64,93 | 65,12 | 65,12 | 16.000 |
20 mar 2024 | 63,24 | 64,64 | 63,24 | 64,64 | 64,64 | 22.000 |
19 mar 2024 | 62,82 | 63,57 | 62,70 | 63,51 | 63,51 | 7700 |
18 mar 2024 | 63,12 | 63,24 | 62,66 | 62,80 | 62,80 | 7400 |
15 mar 2024 | 62,49 | 62,85 | 62,49 | 62,79 | 62,79 | 24.800 |
14 mar 2024 | 63,38 | 63,38 | 62,23 | 62,78 | 62,78 | 7100 |
13 mar 2024 | 64,08 | 64,08 | 63,57 | 63,69 | 63,69 | 9200 |
12 mar 2024 | 63,63 | 63,79 | 63,32 | 63,55 | 63,55 | 14.400 |
11 mar 2024 | 63,70 | 63,74 | 63,50 | 63,50 | 63,50 | 6100 |
08 mar 2024 | 65,04 | 65,18 | 64,00 | 64,21 | 64,21 | 6800 |
07 mar 2024 | 64,46 | 64,50 | 64,23 | 64,42 | 64,42 | 13.100 |
06 mar 2024 | 64,53 | 64,53 | 63,82 | 64,00 | 64,00 | 17.800 |
05 mar 2024 | 64,10 | 64,34 | 63,54 | 63,75 | 63,75 | 17.600 |
04 mar 2024 | 65,24 | 65,26 | 64,66 | 64,66 | 64,66 | 10.700 |
01 mar 2024 | 64,52 | 65,12 | 64,23 | 65,03 | 65,03 | 4900 |
29 feb 2024 | 64,82 | 64,82 | 64,09 | 64,24 | 64,24 | 20.200 |
28 feb 2024 | 64,37 | 64,47 | 63,97 | 64,16 | 64,16 | 6500 |
27 feb 2024 | 64,62 | 64,93 | 64,62 | 64,93 | 64,93 | 9200 |
26 feb 2024 | 63,92 | 64,25 | 63,92 | 64,18 | 64,18 | 28.600 |
23 feb 2024 | 63,47 | 63,89 | 63,06 | 63,62 | 63,62 | 48.100 |
22 feb 2024 | 63,25 | 63,58 | 63,08 | 63,42 | 63,42 | 101.900 |
21 feb 2024 | 62,89 | 62,93 | 62,56 | 62,93 | 62,93 | 12.700 |
20 feb 2024 | 63,75 | 63,75 | 63,18 | 63,42 | 63,42 | 6800 |
16 feb 2024 | 64,26 | 64,89 | 63,87 | 64,28 | 64,28 | 24.000 |
15 feb 2024 | 64,25 | 64,87 | 64,11 | 64,76 | 64,76 | 20.500 |
14 feb 2024 | 62,99 | 63,76 | 62,81 | 63,62 | 63,62 | 8000 |
13 feb 2024 | 62,71 | 62,74 | 61,60 | 62,06 | 62,06 | 13.300 |
12 feb 2024 | 63,72 | 64,60 | 63,72 | 64,36 | 64,36 | 16.100 |
09 feb 2024 | 63,17 | 63,58 | 62,87 | 63,46 | 63,46 | 9700 |
08 feb 2024 | 61,53 | 62,68 | 61,44 | 62,60 | 62,60 | 6200 |
07 feb 2024 | 61,68 | 61,68 | 60,99 | 61,24 | 61,24 | 6600 |
06 feb 2024 | 60,77 | 61,41 | 60,77 | 61,33 | 61,33 | 14.800 |
05 feb 2024 | 61,29 | 61,29 | 60,24 | 60,62 | 60,62 | 12.000 |
02 feb 2024 | 61,27 | 61,87 | 60,82 | 61,52 | 61,52 | 16.800 |
01 feb 2024 | 60,98 | 61,74 | 60,57 | 61,72 | 61,72 | 21.900 |
31 ene 2024 | 61,84 | 61,84 | 60,51 | 60,53 | 60,53 | 11.100 |
30 ene 2024 | 62,23 | 62,23 | 61,60 | 61,90 | 61,90 | 14.900 |
29 ene 2024 | 61,41 | 62,53 | 61,41 | 62,53 | 62,53 | 18.800 |
26 ene 2024 | 61,40 | 61,62 | 61,13 | 61,18 | 61,18 | 42.500 |
25 ene 2024 | 61,44 | 61,51 | 60,76 | 61,21 | 61,21 | 14.500 |
24 ene 2024 | 61,96 | 61,96 | 60,61 | 60,72 | 60,72 | 19.700 |
23 ene 2024 | 61,76 | 61,76 | 60,85 | 61,17 | 61,17 | 7800 |
22 ene 2024 | 60,48 | 61,46 | 60,48 | 61,39 | 61,39 | 11.600 |
19 ene 2024 | 59,34 | 60,16 | 59,19 | 60,15 | 60,15 | 19.000 |
18 ene 2024 | 59,49 | 59,74 | 58,94 | 59,71 | 59,71 | 81.500 |
17 ene 2024 | 59,10 | 59,33 | 59,02 | 59,23 | 59,23 | 12.000 |
16 ene 2024 | 60,01 | 60,01 | 59,36 | 59,70 | 59,70 | 18.000 |
12 ene 2024 | 60,94 | 61,13 | 60,19 | 60,37 | 60,37 | 480.200 |
11 ene 2024 | 60,52 | 60,65 | 59,61 | 60,41 | 60,41 | 55.300 |
10 ene 2024 | 60,93 | 60,95 | 60,56 | 60,90 | 60,90 | 11.100 |
09 ene 2024 | 60,80 | 61,06 | 60,59 | 60,79 | 60,79 | 51.100 |
08 ene 2024 | 60,09 | 61,49 | 60,09 | 61,49 | 61,49 | 9300 |
05 ene 2024 | 60,15 | 60,57 | 60,03 | 60,14 | 60,14 | 15.000 |
04 ene 2024 | 60,84 | 60,84 | 60,32 | 60,32 | 60,32 | 7300 |
03 ene 2024 | 61,25 | 61,25 | 60,30 | 60,33 | 60,33 | 284.800 |
02 ene 2024 | 62,63 | 62,67 | 61,64 | 62,10 | 62,10 | 106.700 |
29 dic 2023 | 63,79 | 63,83 | 62,89 | 62,92 | 62,92 | 15.000 |
28 dic 2023 | 63,80 | 64,04 | 63,60 | 63,66 | 63,66 | 12.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |