Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 70,59 | 70,59 | 70,59 | 70,59 | 70,59 | - |
26 mar 2024 | 70,34 | 70,34 | 70,34 | 70,34 | 70,34 | - |
25 mar 2024 | 70,47 | 70,47 | 70,47 | 70,47 | 70,47 | - |
22 mar 2024 | 70,55 | 70,55 | 70,55 | 70,55 | 70,55 | - |
21 mar 2024 | 70,73 | 70,73 | 70,73 | 70,73 | 70,73 | - |
20 mar 2024 | 70,17 | 70,17 | 70,17 | 70,17 | 70,17 | - |
19 mar 2024 | 69,22 | 69,22 | 69,22 | 69,22 | 69,22 | - |
18 mar 2024 | 68,86 | 68,86 | 68,86 | 68,86 | 68,86 | - |
15 mar 2024 | 68,44 | 68,44 | 68,44 | 68,44 | 68,44 | - |
14 mar 2024 | 69,04 | 69,04 | 69,04 | 69,04 | 69,04 | - |
13 mar 2024 | 69,29 | 69,29 | 69,29 | 69,29 | 69,29 | - |
12 mar 2024 | 69,37 | 69,37 | 69,37 | 69,37 | 69,37 | - |
11 mar 2024 | 68,53 | 68,53 | 68,53 | 68,53 | 68,53 | - |
08 mar 2024 | 68,99 | 68,99 | 68,99 | 68,99 | 68,99 | - |
07 mar 2024 | 69,63 | 69,63 | 69,63 | 69,63 | 69,63 | - |
06 mar 2024 | 68,60 | 68,60 | 68,60 | 68,60 | 68,60 | - |
05 mar 2024 | 68,15 | 68,15 | 68,15 | 68,15 | 68,15 | - |
04 mar 2024 | 69,19 | 69,19 | 69,19 | 69,19 | 69,19 | - |
01 mar 2024 | 69,26 | 69,26 | 69,26 | 69,26 | 69,26 | - |
29 feb 2024 | 68,34 | 68,34 | 68,34 | 68,34 | 68,34 | - |
28 feb 2024 | 67,90 | 67,90 | 67,90 | 67,90 | 67,90 | - |
27 feb 2024 | 68,05 | 68,05 | 68,05 | 68,05 | 68,05 | - |
26 feb 2024 | 67,83 | 67,83 | 67,83 | 67,83 | 67,83 | - |
23 feb 2024 | 67,85 | 67,85 | 67,85 | 67,85 | 67,85 | - |
22 feb 2024 | 67,93 | 67,93 | 67,93 | 67,93 | 67,93 | - |
21 feb 2024 | 66,23 | 66,23 | 66,23 | 66,23 | 66,23 | - |
20 feb 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 66,30 | - |
16 feb 2024 | 66,87 | 66,87 | 66,87 | 66,87 | 66,87 | - |
15 feb 2024 | 67,39 | 67,39 | 67,39 | 67,39 | 67,39 | - |
14 feb 2024 | 66,85 | 66,85 | 66,85 | 66,85 | 66,85 | - |
13 feb 2024 | 65,79 | 65,79 | 65,79 | 65,79 | 65,79 | - |
12 feb 2024 | 66,94 | 66,94 | 66,94 | 66,94 | 66,94 | - |
09 feb 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
08 feb 2024 | 66,59 | 66,59 | 66,59 | 66,59 | 66,59 | - |
07 feb 2024 | 66,22 | 66,22 | 66,22 | 66,22 | 66,22 | - |
06 feb 2024 | 65,51 | 65,51 | 65,51 | 65,51 | 65,51 | - |
05 feb 2024 | 65,37 | 65,37 | 65,37 | 65,37 | 65,37 | - |
02 feb 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 65,66 | - |
01 feb 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | - |
31 ene 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
30 ene 2024 | 64,81 | 64,81 | 64,81 | 64,81 | 64,81 | - |
29 ene 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | - |
26 ene 2024 | 64,24 | 64,24 | 64,24 | 64,24 | 64,24 | - |
25 ene 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
24 ene 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
23 ene 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
22 ene 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
19 ene 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
18 ene 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
17 ene 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
16 ene 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
12 ene 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
11 ene 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | - |
10 ene 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
09 ene 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
08 ene 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
05 ene 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
04 ene 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
03 ene 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
02 ene 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
29 dic 2023 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
28 dic 2023 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
27 dic 2023 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
26 dic 2023 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
22 dic 2023 | 62,50 | 62,50 | 62,50 | 62,50 | 62,50 | - |
21 dic 2023 | 62,39 | 62,39 | 62,39 | 62,39 | 62,39 | - |
20 dic 2023 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
19 dic 2023 | 62,49 | 62,49 | 62,49 | 62,49 | 62,49 | - |
18 dic 2023 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
15 dic 2023 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
15 dic 2023 | 0.34 Dividendo | |||||
15 dic 2023 | 4.301 Plusvalía | |||||
14 dic 2023 | 66,23 | 66,23 | 66,23 | 66,23 | 61,59 | - |
13 dic 2023 | 65,74 | 65,74 | 65,74 | 65,74 | 61,13 | - |
12 dic 2023 | 64,81 | 64,81 | 64,81 | 64,81 | 60,27 | - |
11 dic 2023 | 64,40 | 64,40 | 64,40 | 64,40 | 59,89 | - |
08 dic 2023 | 64,05 | 64,05 | 64,05 | 64,05 | 59,56 | - |
07 dic 2023 | 63,61 | 63,61 | 63,61 | 63,61 | 59,15 | - |
06 dic 2023 | 63,01 | 63,01 | 63,01 | 63,01 | 58,59 | - |
05 dic 2023 | 63,24 | 63,24 | 63,24 | 63,24 | 58,81 | - |
04 dic 2023 | 63,40 | 63,40 | 63,40 | 63,40 | 58,96 | - |
01 dic 2023 | 63,79 | 63,79 | 63,79 | 63,79 | 59,32 | - |
30 nov 2023 | 63,29 | 63,29 | 63,29 | 63,29 | 58,86 | - |
29 nov 2023 | 63,19 | 63,19 | 63,19 | 63,19 | 58,76 | - |
28 nov 2023 | 63,11 | 63,11 | 63,11 | 63,11 | 58,69 | - |
27 nov 2023 | 63,05 | 63,05 | 63,05 | 63,05 | 58,63 | - |
24 nov 2023 | 63,18 | 63,18 | 63,18 | 63,18 | 58,75 | - |
22 nov 2023 | 63,11 | 63,11 | 63,11 | 63,11 | 58,69 | - |
21 nov 2023 | 62,86 | 62,86 | 62,86 | 62,86 | 58,46 | - |
20 nov 2023 | 63,08 | 63,08 | 63,08 | 63,08 | 58,66 | - |
17 nov 2023 | 62,47 | 62,47 | 62,47 | 62,47 | 58,09 | - |
16 nov 2023 | 62,22 | 62,22 | 62,22 | 62,22 | 57,86 | - |
15 nov 2023 | 62,29 | 62,29 | 62,29 | 62,29 | 57,93 | - |
14 nov 2023 | 62,23 | 62,23 | 62,23 | 62,23 | 57,87 | - |
13 nov 2023 | 60,80 | 60,80 | 60,80 | 60,80 | 56,54 | - |
10 nov 2023 | 60,68 | 60,68 | 60,68 | 60,68 | 56,43 | - |
09 nov 2023 | 59,68 | 59,68 | 59,68 | 59,68 | 55,50 | - |
08 nov 2023 | 60,19 | 60,19 | 60,19 | 60,19 | 55,97 | - |
07 nov 2023 | 60,10 | 60,10 | 60,10 | 60,10 | 55,89 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |