Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 61,42 | 61,48 | 60,42 | 61,25 | 61,25 | 234.900 |
01 jul 2024 | 63,77 | 64,14 | 61,29 | 61,42 | 61,42 | 303.300 |
28 jun 2024 | 65,34 | 65,43 | 63,24 | 63,48 | 63,48 | 365.700 |
27 jun 2024 | 65,62 | 65,76 | 64,78 | 65,06 | 65,06 | 214.900 |
26 jun 2024 | 65,06 | 65,49 | 64,56 | 65,26 | 65,26 | 264.600 |
25 jun 2024 | 66,20 | 66,69 | 65,36 | 65,45 | 65,45 | 253.800 |
24 jun 2024 | 65,69 | 66,95 | 65,28 | 66,41 | 66,41 | 327.500 |
21 jun 2024 | 64,75 | 65,56 | 64,08 | 65,26 | 65,26 | 368.500 |
20 jun 2024 | 64,07 | 65,22 | 64,07 | 64,75 | 64,75 | 203.200 |
18 jun 2024 | 64,49 | 64,86 | 64,20 | 64,51 | 64,51 | 219.000 |
17 jun 2024 | 63,97 | 65,01 | 63,33 | 64,69 | 64,69 | 194.900 |
14 jun 2024 | 63,34 | 63,84 | 62,85 | 63,81 | 63,81 | 164.200 |
13 jun 2024 | 64,68 | 64,79 | 63,70 | 64,30 | 64,30 | 149.900 |
12 jun 2024 | 64,92 | 65,75 | 64,74 | 64,88 | 64,88 | 210.400 |
11 jun 2024 | 64,13 | 64,36 | 63,08 | 63,17 | 63,17 | 196.400 |
10 jun 2024 | 64,60 | 65,09 | 64,33 | 64,78 | 64,78 | 240.700 |
07 jun 2024 | 64,77 | 65,44 | 64,59 | 65,38 | 65,38 | 180.400 |
07 jun 2024 | 0.215 Dividendo | |||||
06 jun 2024 | 66,02 | 66,06 | 64,89 | 65,68 | 65,47 | 234.100 |
05 jun 2024 | 65,40 | 66,07 | 64,46 | 66,02 | 65,80 | 176.400 |
04 jun 2024 | 65,43 | 66,20 | 65,00 | 65,12 | 64,91 | 206.500 |
03 jun 2024 | 66,26 | 66,33 | 65,00 | 66,10 | 65,88 | 255.700 |
31 may 2024 | 64,67 | 66,28 | 64,41 | 65,90 | 65,68 | 371.900 |
30 may 2024 | 63,19 | 64,70 | 63,12 | 64,68 | 64,47 | 205.000 |
29 may 2024 | 62,85 | 63,42 | 62,78 | 62,91 | 62,70 | 280.700 |
28 may 2024 | 64,74 | 64,89 | 63,37 | 63,54 | 63,33 | 229.500 |
24 may 2024 | 63,01 | 64,57 | 62,42 | 64,45 | 64,24 | 218.500 |
23 may 2024 | 62,38 | 62,57 | 61,86 | 62,46 | 62,26 | 192.900 |
22 may 2024 | 62,98 | 63,13 | 61,98 | 62,39 | 62,19 | 162.900 |
21 may 2024 | 63,74 | 64,04 | 63,04 | 63,18 | 62,97 | 221.200 |
20 may 2024 | 64,40 | 64,71 | 63,90 | 64,07 | 63,86 | 259.500 |
17 may 2024 | 64,03 | 64,45 | 63,41 | 64,40 | 64,19 | 204.000 |
16 may 2024 | 64,68 | 64,78 | 63,96 | 63,97 | 63,76 | 180.000 |
15 may 2024 | 65,50 | 66,02 | 64,74 | 64,83 | 64,62 | 244.600 |
14 may 2024 | 64,00 | 64,75 | 63,87 | 64,72 | 64,51 | 214.500 |
13 may 2024 | 64,50 | 64,50 | 63,22 | 63,27 | 63,06 | 256.900 |
10 may 2024 | 63,63 | 64,23 | 63,33 | 63,97 | 63,76 | 286.300 |
09 may 2024 | 63,03 | 64,03 | 62,67 | 63,47 | 63,26 | 262.400 |
08 may 2024 | 64,14 | 64,50 | 62,71 | 63,03 | 62,82 | 552.700 |
07 may 2024 | 64,62 | 66,31 | 63,01 | 65,44 | 65,23 | 686.800 |
06 may 2024 | 62,50 | 63,70 | 62,44 | 63,16 | 62,95 | 313.100 |
03 may 2024 | 62,88 | 62,98 | 62,17 | 62,18 | 61,98 | 367.100 |
02 may 2024 | 61,67 | 62,00 | 60,93 | 61,86 | 61,66 | 334.000 |
01 may 2024 | 60,88 | 61,42 | 60,29 | 60,87 | 60,67 | 531.600 |
30 abr 2024 | 61,63 | 62,48 | 60,87 | 60,98 | 60,78 | 419.000 |
29 abr 2024 | 62,41 | 62,60 | 61,89 | 62,16 | 61,96 | 461.400 |
26 abr 2024 | 61,89 | 63,07 | 61,13 | 62,23 | 62,03 | 350.800 |
25 abr 2024 | 62,59 | 63,15 | 61,36 | 61,57 | 61,37 | 756.300 |
24 abr 2024 | 64,61 | 64,94 | 63,14 | 63,16 | 62,95 | 548.600 |
23 abr 2024 | 63,50 | 65,35 | 63,50 | 64,83 | 64,62 | 280.700 |
22 abr 2024 | 62,32 | 63,69 | 62,08 | 63,18 | 62,97 | 375.500 |
19 abr 2024 | 61,49 | 62,18 | 61,19 | 62,12 | 61,92 | 280.100 |
18 abr 2024 | 61,77 | 62,03 | 61,06 | 61,42 | 61,22 | 321.800 |
17 abr 2024 | 61,34 | 61,79 | 61,02 | 61,49 | 61,29 | 303.700 |
16 abr 2024 | 60,44 | 61,38 | 60,02 | 61,03 | 60,83 | 218.600 |
15 abr 2024 | 62,30 | 62,46 | 60,74 | 60,85 | 60,65 | 248.000 |
12 abr 2024 | 62,16 | 62,86 | 61,73 | 61,96 | 61,76 | 317.900 |
11 abr 2024 | 62,11 | 62,50 | 61,92 | 62,40 | 62,20 | 290.000 |
10 abr 2024 | 61,73 | 62,47 | 61,14 | 61,95 | 61,75 | 289.000 |
09 abr 2024 | 64,04 | 64,09 | 62,48 | 63,25 | 63,04 | 577.100 |
08 abr 2024 | 64,44 | 64,56 | 63,40 | 63,92 | 63,71 | 284.300 |
05 abr 2024 | 64,11 | 64,89 | 63,48 | 63,88 | 63,67 | 397.100 |
04 abr 2024 | 66,71 | 66,71 | 64,15 | 64,51 | 64,30 | 329.700 |
03 abr 2024 | 64,96 | 66,07 | 64,89 | 65,82 | 65,60 | 627.600 |
02 abr 2024 | 66,17 | 66,61 | 65,21 | 65,48 | 65,27 | 408.600 |
01 abr 2024 | 66,32 | 67,19 | 65,69 | 67,01 | 66,79 | 379.500 |
28 mar 2024 | 66,35 | 66,54 | 65,71 | 65,95 | 65,73 | 741.400 |
27 mar 2024 | 65,66 | 66,39 | 65,21 | 66,34 | 66,12 | 283.900 |
26 mar 2024 | 64,80 | 65,86 | 64,51 | 65,05 | 64,84 | 393.300 |
25 mar 2024 | 64,00 | 64,71 | 63,88 | 64,07 | 63,86 | 387.900 |
22 mar 2024 | 64,49 | 64,70 | 63,54 | 63,99 | 63,78 | 569.500 |
21 mar 2024 | 63,46 | 65,10 | 63,09 | 64,58 | 64,37 | 325.900 |
20 mar 2024 | 62,53 | 63,52 | 62,00 | 63,00 | 62,79 | 429.000 |
19 mar 2024 | 61,34 | 62,60 | 61,24 | 62,02 | 61,82 | 326.800 |
18 mar 2024 | 61,94 | 62,20 | 61,31 | 61,45 | 61,25 | 345.200 |
15 mar 2024 | 62,15 | 62,83 | 61,56 | 62,00 | 61,80 | 1.405.900 |
14 mar 2024 | 62,51 | 62,62 | 61,46 | 62,02 | 61,82 | 279.200 |
13 mar 2024 | 62,10 | 63,50 | 62,10 | 62,59 | 62,39 | 277.700 |
12 mar 2024 | 62,96 | 62,96 | 61,69 | 62,29 | 62,09 | 271.600 |
11 mar 2024 | 64,13 | 64,46 | 62,67 | 63,04 | 62,83 | 245.300 |
08 mar 2024 | 64,69 | 65,63 | 63,62 | 64,23 | 64,02 | 228.100 |
07 mar 2024 | 64,49 | 65,00 | 63,78 | 64,04 | 63,83 | 296.300 |
07 mar 2024 | 0.215 Dividendo | |||||
06 mar 2024 | 65,01 | 65,05 | 64,22 | 64,50 | 64,07 | 298.300 |
05 mar 2024 | 65,38 | 66,12 | 64,61 | 64,62 | 64,19 | 410.700 |
04 mar 2024 | 65,50 | 66,09 | 64,75 | 66,05 | 65,61 | 467.400 |
01 mar 2024 | 65,64 | 66,15 | 64,13 | 65,50 | 65,07 | 410.900 |
29 feb 2024 | 67,08 | 67,91 | 63,46 | 64,42 | 64,00 | 694.400 |
28 feb 2024 | 68,26 | 69,16 | 67,80 | 69,16 | 68,70 | 332.500 |
27 feb 2024 | 69,62 | 69,91 | 68,91 | 69,08 | 68,62 | 229.500 |
26 feb 2024 | 69,24 | 69,83 | 68,74 | 69,17 | 68,71 | 246.600 |
23 feb 2024 | 69,44 | 70,10 | 68,84 | 69,46 | 69,00 | 274.200 |
22 feb 2024 | 68,03 | 69,07 | 67,82 | 69,03 | 68,57 | 305.700 |
21 feb 2024 | 67,47 | 68,37 | 67,39 | 68,19 | 67,74 | 260.300 |
20 feb 2024 | 66,14 | 67,52 | 66,14 | 67,51 | 67,06 | 350.300 |
16 feb 2024 | 65,92 | 67,26 | 65,72 | 66,98 | 66,54 | 326.600 |
15 feb 2024 | 67,45 | 67,97 | 66,60 | 66,77 | 66,33 | 299.100 |
14 feb 2024 | 66,38 | 67,79 | 65,91 | 67,21 | 66,77 | 344.800 |
13 feb 2024 | 65,66 | 66,36 | 64,93 | 65,20 | 64,77 | 371.200 |
12 feb 2024 | 66,77 | 69,34 | 66,77 | 69,15 | 68,69 | 518.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |