Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 68,38 | 68,64 | 68,01 | 68,57 | 68,57 | 1.465.563 |
27 mar 2024 | 68,07 | 68,28 | 67,50 | 68,08 | 68,08 | 2.345.900 |
26 mar 2024 | 67,47 | 67,88 | 67,28 | 67,65 | 67,65 | 1.903.300 |
25 mar 2024 | 68,29 | 68,38 | 67,29 | 67,36 | 67,36 | 1.764.200 |
22 mar 2024 | 67,64 | 68,37 | 67,52 | 68,10 | 68,10 | 3.035.200 |
21 mar 2024 | 67,81 | 67,97 | 67,15 | 67,68 | 67,68 | 3.789.100 |
20 mar 2024 | 67,11 | 67,96 | 67,07 | 67,53 | 67,53 | 4.558.300 |
19 mar 2024 | 66,93 | 67,39 | 66,46 | 67,17 | 67,17 | 4.269.100 |
18 mar 2024 | 66,76 | 67,15 | 66,29 | 66,74 | 66,74 | 4.039.500 |
15 mar 2024 | 65,00 | 66,24 | 65,00 | 66,24 | 66,24 | 6.494.400 |
14 mar 2024 | 65,63 | 65,79 | 65,18 | 65,50 | 65,50 | 3.675.800 |
13 mar 2024 | 65,99 | 66,09 | 65,06 | 65,63 | 65,63 | 4.389.700 |
12 mar 2024 | 65,05 | 66,20 | 64,39 | 66,07 | 66,07 | 5.843.600 |
11 mar 2024 | 67,47 | 67,95 | 64,77 | 65,00 | 65,00 | 6.437.500 |
08 mar 2024 | 69,38 | 69,55 | 67,33 | 67,74 | 67,74 | 3.653.800 |
07 mar 2024 | 69,12 | 69,49 | 68,74 | 69,38 | 69,38 | 2.510.900 |
06 mar 2024 | 68,14 | 69,27 | 68,09 | 68,78 | 68,78 | 4.685.300 |
05 mar 2024 | 67,64 | 68,33 | 67,43 | 67,96 | 67,96 | 2.954.600 |
04 mar 2024 | 67,05 | 67,97 | 66,95 | 67,79 | 67,79 | 1.922.800 |
01 mar 2024 | 66,64 | 67,24 | 66,50 | 67,00 | 67,00 | 2.172.700 |
29 feb 2024 | 66,79 | 66,92 | 66,24 | 66,55 | 66,55 | 3.676.100 |
28 feb 2024 | 65,98 | 66,90 | 65,74 | 66,76 | 66,76 | 2.343.200 |
27 feb 2024 | 65,92 | 66,19 | 65,38 | 65,97 | 65,97 | 1.981.200 |
26 feb 2024 | 66,08 | 66,29 | 65,65 | 65,86 | 65,86 | 2.650.100 |
23 feb 2024 | 65,18 | 65,94 | 65,07 | 65,87 | 65,87 | 4.349.000 |
22 feb 2024 | 63,97 | 65,12 | 63,77 | 65,06 | 65,06 | 2.705.800 |
21 feb 2024 | 63,25 | 64,00 | 63,15 | 63,52 | 63,52 | 5.369.200 |
20 feb 2024 | 62,84 | 63,66 | 62,70 | 63,11 | 63,11 | 3.710.000 |
16 feb 2024 | 63,53 | 63,92 | 62,72 | 62,82 | 62,82 | 2.686.700 |
15 feb 2024 | 63,46 | 63,69 | 63,26 | 63,27 | 63,27 | 3.241.400 |
14 feb 2024 | 62,57 | 63,43 | 62,39 | 63,38 | 63,38 | 3.361.300 |
13 feb 2024 | 60,00 | 61,98 | 58,55 | 61,98 | 61,98 | 6.244.900 |
12 feb 2024 | 58,64 | 58,87 | 58,34 | 58,83 | 58,83 | 3.656.200 |
09 feb 2024 | 59,38 | 59,40 | 58,56 | 58,60 | 58,60 | 2.449.600 |
08 feb 2024 | 59,15 | 59,32 | 58,86 | 59,17 | 59,17 | 2.165.000 |
08 feb 2024 | 0.05 Dividendo | |||||
07 feb 2024 | 58,73 | 59,42 | 58,58 | 59,09 | 59,04 | 3.043.200 |
06 feb 2024 | 57,81 | 58,49 | 57,66 | 58,43 | 58,38 | 2.144.200 |
05 feb 2024 | 57,25 | 57,97 | 57,12 | 57,79 | 57,74 | 2.611.200 |
02 feb 2024 | 57,44 | 57,94 | 57,00 | 57,72 | 57,67 | 3.097.600 |
01 feb 2024 | 56,60 | 57,42 | 56,29 | 57,38 | 57,33 | 2.302.900 |
31 ene 2024 | 56,11 | 56,89 | 55,89 | 56,26 | 56,21 | 4.398.500 |
30 ene 2024 | 55,75 | 56,17 | 55,66 | 55,98 | 55,93 | 2.936.200 |
29 ene 2024 | 55,41 | 55,79 | 55,33 | 55,78 | 55,73 | 3.034.600 |
26 ene 2024 | 55,48 | 55,61 | 55,00 | 55,43 | 55,38 | 4.240.100 |
25 ene 2024 | 56,34 | 56,57 | 55,06 | 55,27 | 55,22 | 8.717.000 |
24 ene 2024 | 56,68 | 57,04 | 56,30 | 56,34 | 56,29 | 2.420.700 |
23 ene 2024 | 56,10 | 56,76 | 55,97 | 56,43 | 56,38 | 3.870.700 |
22 ene 2024 | 55,81 | 56,54 | 55,75 | 56,07 | 56,02 | 2.003.700 |
19 ene 2024 | 55,25 | 55,93 | 54,94 | 55,74 | 55,69 | 2.045.900 |
18 ene 2024 | 53,95 | 55,28 | 53,80 | 55,19 | 55,14 | 3.098.200 |
17 ene 2024 | 53,30 | 54,16 | 53,18 | 53,57 | 53,52 | 2.264.600 |
16 ene 2024 | 55,24 | 55,36 | 53,29 | 53,66 | 53,61 | 4.604.300 |
12 ene 2024 | 55,67 | 55,90 | 55,25 | 55,54 | 55,49 | 2.259.200 |
11 ene 2024 | 55,68 | 55,75 | 54,84 | 55,51 | 55,46 | 2.361.100 |
10 ene 2024 | 55,00 | 55,68 | 54,75 | 55,57 | 55,52 | 4.226.300 |
09 ene 2024 | 53,69 | 53,94 | 53,41 | 53,71 | 53,66 | 2.656.600 |
08 ene 2024 | 53,53 | 54,13 | 52,73 | 54,09 | 54,04 | 2.524.900 |
05 ene 2024 | 52,93 | 54,25 | 52,61 | 53,83 | 53,78 | 4.007.100 |
04 ene 2024 | 53,04 | 53,42 | 52,56 | 52,60 | 52,56 | 1.695.700 |
03 ene 2024 | 53,59 | 53,80 | 52,73 | 52,76 | 52,72 | 3.080.000 |
02 ene 2024 | 53,84 | 54,13 | 53,20 | 53,73 | 53,68 | 2.344.100 |
29 dic 2023 | 54,20 | 54,41 | 54,07 | 54,12 | 54,07 | 1.964.500 |
28 dic 2023 | 54,03 | 54,22 | 53,77 | 54,11 | 54,06 | 1.527.900 |
27 dic 2023 | 53,69 | 54,08 | 53,63 | 54,05 | 54,00 | 1.491.200 |
26 dic 2023 | 53,57 | 54,07 | 53,42 | 53,84 | 53,79 | 1.067.000 |
22 dic 2023 | 53,57 | 53,91 | 53,43 | 53,57 | 53,52 | 1.352.700 |
21 dic 2023 | 53,31 | 53,68 | 53,12 | 53,47 | 53,42 | 1.694.800 |
20 dic 2023 | 53,33 | 53,73 | 52,68 | 52,72 | 52,68 | 2.075.200 |
19 dic 2023 | 53,36 | 53,88 | 53,23 | 53,65 | 53,60 | 2.697.000 |
18 dic 2023 | 52,99 | 53,48 | 52,90 | 53,19 | 53,14 | 1.922.000 |
15 dic 2023 | 52,45 | 53,26 | 52,38 | 52,80 | 52,76 | 5.428.500 |
14 dic 2023 | 54,38 | 54,53 | 52,36 | 52,78 | 52,74 | 5.529.000 |
13 dic 2023 | 54,37 | 54,50 | 53,70 | 54,21 | 54,16 | 2.626.200 |
12 dic 2023 | 53,68 | 54,23 | 53,54 | 54,14 | 54,09 | 1.455.800 |
11 dic 2023 | 53,18 | 53,90 | 53,04 | 53,66 | 53,61 | 1.464.400 |
08 dic 2023 | 52,72 | 53,36 | 52,72 | 53,26 | 53,21 | 1.634.800 |
07 dic 2023 | 52,26 | 52,83 | 52,26 | 52,74 | 52,70 | 1.988.000 |
06 dic 2023 | 52,45 | 52,89 | 52,23 | 52,31 | 52,27 | 1.523.200 |
05 dic 2023 | 52,75 | 52,84 | 52,06 | 52,18 | 52,14 | 2.116.100 |
04 dic 2023 | 52,64 | 52,94 | 52,10 | 52,91 | 52,87 | 2.722.300 |
01 dic 2023 | 52,62 | 53,24 | 52,62 | 52,90 | 52,86 | 2.005.400 |
30 nov 2023 | 51,84 | 52,67 | 51,79 | 52,60 | 52,56 | 3.258.100 |
29 nov 2023 | 52,23 | 52,35 | 51,47 | 51,59 | 51,55 | 1.955.000 |
28 nov 2023 | 52,76 | 52,96 | 51,95 | 51,95 | 51,91 | 2.083.100 |
27 nov 2023 | 52,03 | 52,71 | 52,00 | 52,62 | 52,58 | 1.984.800 |
24 nov 2023 | 52,39 | 52,55 | 52,16 | 52,27 | 52,23 | 776.300 |
22 nov 2023 | 51,96 | 52,41 | 51,76 | 52,28 | 52,24 | 1.591.800 |
21 nov 2023 | 51,39 | 52,12 | 51,29 | 52,02 | 51,98 | 1.430.200 |
20 nov 2023 | 51,56 | 51,66 | 51,22 | 51,48 | 51,44 | 2.628.200 |
17 nov 2023 | 51,71 | 52,13 | 51,38 | 51,47 | 51,43 | 2.113.700 |
16 nov 2023 | 51,55 | 51,94 | 51,27 | 51,53 | 51,49 | 2.641.200 |
15 nov 2023 | 51,62 | 52,07 | 51,45 | 51,55 | 51,51 | 3.511.500 |
14 nov 2023 | 50,85 | 51,57 | 50,57 | 51,51 | 51,47 | 4.064.500 |
13 nov 2023 | 49,60 | 50,58 | 49,36 | 50,34 | 50,30 | 4.508.400 |
10 nov 2023 | 49,09 | 49,66 | 48,82 | 49,55 | 49,51 | 2.132.200 |
09 nov 2023 | 48,57 | 49,23 | 48,39 | 48,76 | 48,72 | 3.726.800 |
09 nov 2023 | 0.05 Dividendo | |||||
08 nov 2023 | 48,58 | 48,79 | 47,88 | 48,34 | 48,25 | 2.041.100 |
07 nov 2023 | 48,38 | 48,54 | 48,04 | 48,27 | 48,18 | 1.738.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |