Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 61,60 | 62,00 | 61,59 | 61,88 | 61,88 | 17.091 |
25 abr 2024 | 61,96 | 62,28 | 60,86 | 61,54 | 61,54 | 158.700 |
24 abr 2024 | 61,88 | 62,51 | 61,75 | 62,35 | 62,35 | 150.900 |
23 abr 2024 | 61,72 | 62,31 | 61,72 | 62,12 | 62,12 | 148.800 |
22 abr 2024 | 61,53 | 62,30 | 61,16 | 61,84 | 61,84 | 174.800 |
19 abr 2024 | 60,53 | 61,96 | 60,36 | 61,36 | 61,36 | 191.200 |
18 abr 2024 | 61,56 | 61,86 | 60,21 | 60,78 | 60,78 | 239.900 |
17 abr 2024 | 63,03 | 63,45 | 61,72 | 61,74 | 61,74 | 108.900 |
16 abr 2024 | 62,79 | 63,30 | 62,30 | 62,91 | 62,91 | 133.000 |
15 abr 2024 | 63,83 | 64,00 | 62,84 | 63,18 | 63,18 | 341.000 |
12 abr 2024 | 64,33 | 64,90 | 63,21 | 63,32 | 63,32 | 99.000 |
11 abr 2024 | 65,56 | 65,74 | 64,60 | 64,95 | 64,95 | 126.500 |
10 abr 2024 | 65,21 | 66,29 | 64,98 | 65,54 | 65,54 | 217.700 |
09 abr 2024 | 65,54 | 66,28 | 65,54 | 66,00 | 66,00 | 341.600 |
08 abr 2024 | 65,77 | 66,26 | 65,40 | 65,47 | 65,47 | 197.800 |
05 abr 2024 | 66,66 | 66,79 | 65,30 | 65,41 | 65,41 | 355.000 |
04 abr 2024 | 69,36 | 69,52 | 66,84 | 66,90 | 66,90 | 211.100 |
03 abr 2024 | 68,27 | 69,29 | 68,27 | 68,75 | 68,75 | 167.000 |
02 abr 2024 | 67,87 | 68,59 | 67,57 | 68,50 | 68,50 | 188.400 |
01 abr 2024 | 69,05 | 69,05 | 68,25 | 68,29 | 68,29 | 282.600 |
28 mar 2024 | 68,47 | 69,31 | 68,47 | 69,05 | 69,05 | 277.100 |
27 mar 2024 | 67,02 | 68,56 | 67,02 | 68,54 | 68,54 | 143.000 |
26 mar 2024 | 67,00 | 67,25 | 66,52 | 66,90 | 66,90 | 171.200 |
25 mar 2024 | 66,09 | 66,80 | 66,08 | 66,78 | 66,78 | 157.600 |
22 mar 2024 | 66,01 | 66,05 | 65,11 | 65,74 | 65,74 | 227.400 |
21 mar 2024 | 65,10 | 65,84 | 64,91 | 65,80 | 65,80 | 182.800 |
20 mar 2024 | 63,67 | 65,08 | 63,44 | 64,96 | 64,96 | 261.000 |
19 mar 2024 | 62,99 | 64,50 | 62,99 | 64,10 | 64,10 | 264.900 |
18 mar 2024 | 63,58 | 63,58 | 62,36 | 63,00 | 63,00 | 212.500 |
15 mar 2024 | 63,19 | 64,26 | 62,68 | 63,66 | 63,66 | 415.300 |
15 mar 2024 | 0.52 Dividendo | |||||
14 mar 2024 | 63,65 | 63,70 | 62,81 | 63,57 | 63,05 | 184.200 |
13 mar 2024 | 63,50 | 64,42 | 63,25 | 63,57 | 63,05 | 122.600 |
12 mar 2024 | 64,73 | 64,95 | 63,41 | 63,62 | 63,10 | 133.400 |
11 mar 2024 | 64,37 | 64,96 | 63,99 | 64,74 | 64,21 | 247.500 |
08 mar 2024 | 64,00 | 65,30 | 63,78 | 64,75 | 64,22 | 348.800 |
07 mar 2024 | 63,81 | 64,19 | 63,46 | 63,60 | 63,08 | 274.200 |
06 mar 2024 | 63,13 | 63,43 | 62,78 | 63,34 | 62,82 | 118.800 |
05 mar 2024 | 63,10 | 63,55 | 62,24 | 62,61 | 62,10 | 189.100 |
04 mar 2024 | 64,08 | 65,00 | 63,19 | 63,26 | 62,74 | 152.200 |
01 mar 2024 | 64,35 | 64,68 | 63,51 | 63,75 | 63,23 | 201.600 |
29 feb 2024 | 61,22 | 66,00 | 60,03 | 64,46 | 63,93 | 483.900 |
28 feb 2024 | 61,35 | 61,98 | 60,93 | 60,96 | 60,46 | 254.700 |
27 feb 2024 | 62,71 | 62,79 | 61,72 | 61,94 | 61,43 | 144.200 |
26 feb 2024 | 62,90 | 63,20 | 61,89 | 62,35 | 61,84 | 103.700 |
23 feb 2024 | 62,83 | 63,30 | 62,47 | 63,17 | 62,65 | 115.500 |
22 feb 2024 | 61,99 | 62,99 | 61,99 | 62,89 | 62,38 | 128.000 |
21 feb 2024 | 62,08 | 62,43 | 61,90 | 62,32 | 61,81 | 92.800 |
20 feb 2024 | 61,39 | 62,40 | 61,39 | 62,04 | 61,53 | 100.900 |
16 feb 2024 | 62,31 | 62,56 | 61,85 | 61,88 | 61,37 | 112.400 |
15 feb 2024 | 62,19 | 62,82 | 61,89 | 62,56 | 62,05 | 166.200 |
14 feb 2024 | 61,84 | 62,34 | 61,40 | 62,18 | 61,67 | 130.700 |
13 feb 2024 | 62,67 | 63,29 | 61,16 | 61,54 | 61,04 | 158.600 |
12 feb 2024 | 63,23 | 64,31 | 63,23 | 63,86 | 63,34 | 107.400 |
09 feb 2024 | 62,53 | 63,55 | 62,37 | 62,97 | 62,45 | 109.600 |
08 feb 2024 | 62,01 | 62,80 | 62,00 | 62,57 | 62,06 | 94.400 |
07 feb 2024 | 62,08 | 62,34 | 61,42 | 62,04 | 61,53 | 89.500 |
06 feb 2024 | 61,65 | 62,53 | 61,65 | 61,87 | 61,36 | 117.400 |
05 feb 2024 | 61,72 | 62,30 | 61,07 | 62,06 | 61,55 | 104.300 |
02 feb 2024 | 62,10 | 62,87 | 61,50 | 62,48 | 61,97 | 89.600 |
01 feb 2024 | 63,19 | 63,27 | 62,42 | 62,65 | 62,14 | 94.900 |
31 ene 2024 | 63,90 | 64,06 | 62,41 | 62,61 | 62,10 | 131.200 |
30 ene 2024 | 63,30 | 64,49 | 63,25 | 63,69 | 63,17 | 160.300 |
29 ene 2024 | 63,99 | 63,99 | 63,31 | 63,67 | 63,15 | 137.000 |
26 ene 2024 | 64,83 | 65,51 | 64,09 | 64,29 | 63,76 | 107.200 |
25 ene 2024 | 64,15 | 64,52 | 63,59 | 64,43 | 63,90 | 119.300 |
24 ene 2024 | 64,62 | 64,62 | 63,18 | 63,45 | 62,93 | 139.400 |
23 ene 2024 | 65,33 | 66,10 | 64,08 | 64,11 | 63,59 | 131.900 |
22 ene 2024 | 63,55 | 64,84 | 63,21 | 64,83 | 64,30 | 149.500 |
19 ene 2024 | 63,85 | 63,85 | 63,06 | 63,37 | 62,85 | 87.000 |
18 ene 2024 | 63,18 | 63,80 | 62,77 | 63,69 | 63,17 | 95.000 |
17 ene 2024 | 62,58 | 63,55 | 62,40 | 63,23 | 62,71 | 166.800 |
16 ene 2024 | 63,68 | 63,76 | 63,14 | 63,38 | 62,86 | 81.900 |
12 ene 2024 | 65,97 | 65,97 | 63,88 | 63,97 | 63,45 | 117.300 |
11 ene 2024 | 64,69 | 65,31 | 63,69 | 65,29 | 64,76 | 194.000 |
10 ene 2024 | 63,23 | 63,62 | 63,10 | 63,56 | 63,04 | 111.000 |
09 ene 2024 | 63,62 | 64,00 | 62,85 | 63,59 | 63,07 | 114.200 |
08 ene 2024 | 64,24 | 64,45 | 63,86 | 64,44 | 63,91 | 118.900 |
05 ene 2024 | 64,44 | 65,11 | 63,90 | 64,18 | 63,66 | 177.000 |
04 ene 2024 | 64,08 | 64,63 | 64,03 | 64,41 | 63,88 | 133.900 |
03 ene 2024 | 65,36 | 65,58 | 64,45 | 64,48 | 63,95 | 115.300 |
02 ene 2024 | 65,53 | 66,61 | 65,30 | 66,01 | 65,47 | 212.000 |
29 dic 2023 | 66,00 | 66,27 | 65,56 | 65,59 | 65,05 | 151.600 |
28 dic 2023 | 66,18 | 66,64 | 65,85 | 66,14 | 65,60 | 144.900 |
27 dic 2023 | 66,79 | 66,99 | 65,92 | 66,16 | 65,62 | 157.300 |
26 dic 2023 | 66,17 | 67,00 | 66,03 | 66,69 | 66,14 | 80.700 |
22 dic 2023 | 66,26 | 66,72 | 65,65 | 66,09 | 65,55 | 170.400 |
21 dic 2023 | 66,90 | 66,90 | 65,62 | 66,10 | 65,56 | 137.400 |
20 dic 2023 | 66,21 | 66,95 | 65,70 | 66,18 | 65,64 | 186.500 |
19 dic 2023 | 65,73 | 66,51 | 65,57 | 66,46 | 65,92 | 140.200 |
18 dic 2023 | 65,31 | 66,56 | 65,11 | 65,28 | 64,75 | 135.600 |
15 dic 2023 | 65,79 | 66,61 | 64,57 | 64,92 | 64,39 | 426.800 |
15 dic 2023 | 0.52 Dividendo | |||||
14 dic 2023 | 66,91 | 67,63 | 65,58 | 66,24 | 65,18 | 188.400 |
13 dic 2023 | 62,59 | 66,02 | 62,59 | 65,69 | 64,64 | 340.300 |
12 dic 2023 | 63,47 | 63,51 | 62,58 | 62,83 | 61,83 | 137.500 |
11 dic 2023 | 64,06 | 65,25 | 63,46 | 63,63 | 62,61 | 187.000 |
08 dic 2023 | 66,91 | 67,12 | 64,33 | 64,36 | 63,33 | 276.300 |
07 dic 2023 | 66,28 | 67,44 | 64,12 | 67,33 | 66,26 | 349.200 |
06 dic 2023 | 69,88 | 71,36 | 69,55 | 69,66 | 68,55 | 264.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |