Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 62,50 | 62,92 | 61,41 | 62,13 | 62,13 | 177.800 |
27 jun 2024 | 61,79 | 61,91 | 60,94 | 61,81 | 61,81 | 89.400 |
26 jun 2024 | 61,90 | 62,67 | 61,40 | 61,45 | 61,45 | 100.200 |
25 jun 2024 | 62,25 | 62,64 | 61,35 | 62,46 | 62,46 | 103.100 |
24 jun 2024 | 61,87 | 63,22 | 61,70 | 62,12 | 62,12 | 89.700 |
21 jun 2024 | 61,44 | 62,02 | 61,28 | 61,97 | 61,97 | 127.100 |
20 jun 2024 | 61,33 | 62,27 | 61,22 | 61,29 | 61,29 | 81.300 |
18 jun 2024 | 61,10 | 61,88 | 60,66 | 61,69 | 61,69 | 108.500 |
17 jun 2024 | 60,46 | 60,88 | 60,13 | 60,66 | 60,66 | 71.800 |
14 jun 2024 | 60,93 | 62,05 | 60,41 | 60,96 | 60,96 | 132.300 |
14 jun 2024 | 0.38 Dividendo | |||||
13 jun 2024 | 61,76 | 62,19 | 60,62 | 61,83 | 61,45 | 118.200 |
12 jun 2024 | 61,68 | 62,61 | 61,18 | 61,55 | 61,17 | 130.800 |
11 jun 2024 | 60,21 | 60,53 | 59,56 | 60,50 | 60,13 | 91.700 |
10 jun 2024 | 60,04 | 60,33 | 59,49 | 60,27 | 59,90 | 104.400 |
07 jun 2024 | 61,47 | 61,47 | 60,16 | 60,65 | 60,28 | 79.600 |
06 jun 2024 | 61,83 | 62,12 | 61,32 | 61,88 | 61,50 | 52.300 |
05 jun 2024 | 62,62 | 62,62 | 61,54 | 62,14 | 61,76 | 80.000 |
04 jun 2024 | 61,43 | 63,00 | 61,43 | 62,19 | 61,81 | 86.400 |
03 jun 2024 | 62,85 | 62,93 | 61,55 | 62,49 | 62,11 | 70.100 |
31 may 2024 | 60,28 | 62,23 | 60,16 | 61,81 | 61,43 | 98.100 |
30 may 2024 | 61,24 | 61,24 | 60,06 | 60,28 | 59,91 | 42.900 |
29 may 2024 | 60,88 | 61,67 | 60,57 | 60,70 | 60,33 | 65.800 |
28 may 2024 | 61,45 | 62,14 | 61,26 | 61,53 | 61,15 | 106.700 |
24 may 2024 | 61,64 | 61,82 | 60,97 | 61,47 | 61,09 | 53.300 |
23 may 2024 | 61,74 | 61,82 | 60,84 | 61,61 | 61,23 | 75.100 |
22 may 2024 | 62,82 | 63,44 | 61,37 | 61,96 | 61,58 | 86.300 |
21 may 2024 | 63,38 | 64,17 | 61,56 | 62,44 | 62,06 | 74.500 |
20 may 2024 | 64,07 | 64,70 | 63,24 | 63,38 | 62,99 | 66.200 |
17 may 2024 | 65,30 | 65,30 | 64,05 | 64,07 | 63,68 | 54.600 |
16 may 2024 | 65,12 | 66,15 | 64,45 | 65,11 | 64,71 | 72.300 |
15 may 2024 | 64,70 | 65,16 | 63,71 | 64,95 | 64,55 | 60.300 |
14 may 2024 | 65,27 | 65,45 | 63,95 | 64,13 | 63,74 | 57.700 |
13 may 2024 | 64,73 | 64,94 | 64,32 | 64,42 | 64,02 | 58.900 |
10 may 2024 | 64,57 | 64,57 | 63,62 | 64,40 | 64,00 | 42.500 |
09 may 2024 | 64,24 | 64,45 | 63,75 | 64,33 | 63,93 | 51.700 |
08 may 2024 | 63,29 | 64,14 | 63,29 | 64,09 | 63,70 | 48.700 |
07 may 2024 | 63,76 | 64,19 | 63,46 | 63,65 | 63,26 | 52.800 |
06 may 2024 | 63,94 | 64,40 | 63,68 | 63,75 | 63,36 | 65.300 |
03 may 2024 | 65,40 | 65,63 | 63,90 | 64,00 | 63,61 | 109.400 |
02 may 2024 | 63,34 | 65,11 | 62,88 | 65,03 | 64,63 | 127.500 |
01 may 2024 | 62,12 | 63,52 | 61,96 | 62,78 | 62,39 | 93.000 |
30 abr 2024 | 58,33 | 63,16 | 57,76 | 61,76 | 61,38 | 190.100 |
29 abr 2024 | 63,95 | 65,01 | 63,95 | 64,23 | 63,84 | 70.400 |
26 abr 2024 | 63,82 | 64,33 | 63,05 | 64,13 | 63,74 | 97.900 |
25 abr 2024 | 63,49 | 64,00 | 62,59 | 64,00 | 63,61 | 112.700 |
24 abr 2024 | 64,14 | 64,80 | 63,52 | 64,08 | 63,69 | 83.400 |
23 abr 2024 | 64,14 | 64,89 | 64,14 | 64,19 | 63,80 | 71.600 |
22 abr 2024 | 63,72 | 64,78 | 63,59 | 64,04 | 63,65 | 110.600 |
19 abr 2024 | 62,59 | 63,75 | 62,59 | 63,56 | 63,17 | 134.400 |
18 abr 2024 | 63,61 | 64,32 | 62,55 | 62,81 | 62,42 | 137.900 |
17 abr 2024 | 64,50 | 64,77 | 63,35 | 63,43 | 63,04 | 52.000 |
16 abr 2024 | 64,00 | 64,61 | 63,71 | 64,39 | 63,99 | 53.900 |
15 abr 2024 | 65,15 | 65,46 | 64,30 | 64,46 | 64,06 | 74.300 |
12 abr 2024 | 65,11 | 65,39 | 64,07 | 64,86 | 64,46 | 65.600 |
11 abr 2024 | 66,13 | 66,29 | 65,29 | 65,60 | 65,20 | 59.700 |
10 abr 2024 | 67,71 | 67,71 | 65,14 | 65,77 | 65,37 | 88.400 |
09 abr 2024 | 68,68 | 69,19 | 68,63 | 68,65 | 68,23 | 50.800 |
08 abr 2024 | 68,89 | 68,89 | 68,32 | 68,39 | 67,97 | 42.500 |
05 abr 2024 | 67,84 | 68,90 | 67,59 | 68,42 | 68,00 | 60.800 |
04 abr 2024 | 67,92 | 68,16 | 67,35 | 67,99 | 67,57 | 93.500 |
03 abr 2024 | 67,57 | 68,05 | 67,03 | 67,46 | 67,05 | 58.600 |
02 abr 2024 | 69,20 | 69,49 | 68,02 | 68,08 | 67,66 | 57.000 |
01 abr 2024 | 70,61 | 70,61 | 69,49 | 70,00 | 69,57 | 56.500 |
28 mar 2024 | 70,23 | 71,47 | 69,94 | 70,52 | 70,09 | 115.900 |
27 mar 2024 | 69,77 | 70,56 | 69,74 | 69,97 | 69,54 | 113.200 |
26 mar 2024 | 69,98 | 69,98 | 69,08 | 69,22 | 68,79 | 63.300 |
25 mar 2024 | 70,74 | 70,90 | 69,26 | 69,45 | 69,02 | 55.400 |
22 mar 2024 | 70,74 | 70,74 | 69,81 | 70,40 | 69,97 | 62.200 |
21 mar 2024 | 70,63 | 72,19 | 70,38 | 70,74 | 70,31 | 107.500 |
20 mar 2024 | 67,98 | 70,32 | 67,73 | 70,16 | 69,73 | 98.900 |
19 mar 2024 | 68,44 | 69,01 | 68,19 | 68,19 | 67,77 | 83.200 |
18 mar 2024 | 69,05 | 69,54 | 68,40 | 68,44 | 68,02 | 94.700 |
15 mar 2024 | 67,91 | 68,70 | 67,91 | 68,55 | 68,13 | 384.800 |
14 mar 2024 | 69,68 | 69,68 | 68,05 | 68,20 | 67,78 | 102.900 |
14 mar 2024 | 0.38 Dividendo | |||||
13 mar 2024 | 70,02 | 70,58 | 69,84 | 70,00 | 69,19 | 116.100 |
12 mar 2024 | 71,42 | 71,78 | 70,02 | 70,42 | 69,61 | 83.000 |
11 mar 2024 | 72,76 | 73,51 | 70,81 | 71,20 | 70,38 | 118.500 |
08 mar 2024 | 73,16 | 74,34 | 73,16 | 73,41 | 72,56 | 101.600 |
07 mar 2024 | 71,65 | 72,88 | 71,65 | 72,36 | 71,52 | 84.500 |
06 mar 2024 | 72,12 | 72,12 | 70,52 | 71,13 | 70,31 | 86.400 |
05 mar 2024 | 72,72 | 73,46 | 71,82 | 71,83 | 71,00 | 148.800 |
04 mar 2024 | 70,55 | 74,79 | 70,50 | 73,08 | 72,24 | 177.700 |
01 mar 2024 | 69,65 | 70,49 | 69,00 | 69,96 | 69,15 | 113.100 |
29 feb 2024 | 70,16 | 70,50 | 68,69 | 69,64 | 68,84 | 129.300 |
28 feb 2024 | 68,55 | 69,68 | 68,55 | 69,31 | 68,51 | 97.700 |
27 feb 2024 | 68,84 | 69,54 | 68,75 | 68,97 | 68,17 | 81.900 |
26 feb 2024 | 68,52 | 69,09 | 68,10 | 68,72 | 67,93 | 84.900 |
23 feb 2024 | 68,00 | 69,20 | 67,70 | 68,64 | 67,85 | 73.700 |
22 feb 2024 | 67,95 | 67,95 | 66,74 | 67,83 | 67,05 | 120.800 |
21 feb 2024 | 68,14 | 68,44 | 67,63 | 67,97 | 67,19 | 101.300 |
20 feb 2024 | 67,33 | 68,41 | 66,82 | 68,15 | 67,36 | 105.900 |
16 feb 2024 | 68,44 | 69,20 | 67,27 | 68,25 | 67,46 | 114.000 |
15 feb 2024 | 67,40 | 68,97 | 66,71 | 68,87 | 68,08 | 98.500 |
14 feb 2024 | 66,27 | 66,78 | 65,44 | 66,78 | 66,01 | 125.000 |
13 feb 2024 | 67,71 | 67,71 | 65,51 | 65,81 | 65,05 | 161.900 |
12 feb 2024 | 69,46 | 69,50 | 68,58 | 68,79 | 68,00 | 129.600 |
09 feb 2024 | 68,67 | 68,96 | 67,70 | 68,93 | 68,13 | 144.800 |
08 feb 2024 | 66,64 | 68,21 | 66,00 | 68,12 | 67,33 | 154.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |