Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 61,14 | 61,26 | 61,00 | 61,18 | 61,18 | 13.680.300 |
27 mar 2024 | 60,79 | 61,43 | 60,70 | 61,03 | 61,03 | 12.551.200 |
26 mar 2024 | 60,50 | 60,71 | 60,38 | 60,54 | 60,54 | 13.277.400 |
25 mar 2024 | 60,48 | 60,71 | 60,12 | 60,40 | 60,40 | 13.144.700 |
22 mar 2024 | 60,52 | 60,79 | 60,43 | 60,49 | 60,49 | 11.501.400 |
21 mar 2024 | 60,56 | 60,99 | 60,32 | 60,47 | 60,47 | 13.067.100 |
20 mar 2024 | 60,18 | 60,81 | 60,16 | 60,75 | 60,75 | 15.258.800 |
19 mar 2024 | 60,24 | 60,35 | 60,06 | 60,23 | 60,23 | 15.030.600 |
18 mar 2024 | 59,89 | 60,40 | 59,80 | 60,13 | 60,13 | 15.856.700 |
15 mar 2024 | 60,02 | 60,45 | 59,64 | 59,88 | 59,88 | 36.848.900 |
14 mar 2024 | 60,58 | 60,80 | 60,40 | 60,50 | 60,50 | 13.996.600 |
14 mar 2024 | 0.485 Dividendo | |||||
13 mar 2024 | 60,88 | 61,21 | 60,80 | 61,12 | 60,63 | 13.909.500 |
12 mar 2024 | 60,32 | 60,75 | 60,21 | 60,50 | 60,02 | 12.684.600 |
11 mar 2024 | 59,78 | 60,29 | 59,58 | 60,24 | 59,76 | 14.114.300 |
08 mar 2024 | 59,30 | 59,79 | 58,97 | 59,52 | 59,05 | 13.237.500 |
07 mar 2024 | 59,69 | 59,77 | 59,24 | 59,44 | 58,97 | 13.686.900 |
06 mar 2024 | 59,52 | 60,00 | 59,38 | 59,55 | 59,08 | 12.378.800 |
05 mar 2024 | 59,91 | 60,11 | 59,42 | 59,52 | 59,05 | 12.310.000 |
04 mar 2024 | 59,23 | 59,95 | 59,22 | 59,81 | 59,34 | 10.150.200 |
01 mar 2024 | 59,90 | 59,90 | 59,34 | 59,53 | 59,06 | 10.924.800 |
29 feb 2024 | 60,35 | 60,64 | 59,90 | 60,02 | 59,54 | 18.152.700 |
28 feb 2024 | 60,37 | 60,49 | 60,06 | 60,40 | 59,92 | 8.076.500 |
27 feb 2024 | 60,54 | 60,78 | 60,12 | 60,34 | 59,86 | 9.931.100 |
26 feb 2024 | 61,24 | 61,27 | 60,66 | 60,71 | 60,23 | 10.336.100 |
23 feb 2024 | 61,09 | 61,62 | 61,00 | 61,20 | 60,71 | 13.612.900 |
22 feb 2024 | 60,99 | 61,25 | 60,50 | 61,15 | 60,66 | 12.982.800 |
21 feb 2024 | 60,99 | 61,28 | 60,83 | 61,24 | 60,75 | 14.378.300 |
20 feb 2024 | 59,60 | 60,84 | 59,51 | 60,70 | 60,22 | 18.339.300 |
16 feb 2024 | 59,35 | 59,62 | 58,96 | 59,39 | 58,92 | 13.943.300 |
15 feb 2024 | 59,42 | 59,59 | 59,13 | 59,40 | 58,93 | 13.695.800 |
14 feb 2024 | 59,17 | 59,59 | 59,04 | 59,29 | 58,82 | 15.872.500 |
13 feb 2024 | 59,50 | 60,66 | 58,79 | 59,35 | 58,88 | 24.195.700 |
12 feb 2024 | 59,66 | 59,76 | 58,96 | 59,70 | 59,23 | 13.516.800 |
09 feb 2024 | 59,47 | 59,58 | 59,03 | 59,56 | 59,09 | 15.235.300 |
08 feb 2024 | 59,89 | 59,97 | 59,41 | 59,83 | 59,36 | 12.874.800 |
07 feb 2024 | 60,07 | 60,21 | 59,94 | 59,99 | 59,51 | 10.259.900 |
06 feb 2024 | 59,96 | 60,05 | 59,68 | 59,94 | 59,46 | 12.775.200 |
05 feb 2024 | 60,38 | 60,38 | 59,88 | 60,04 | 59,56 | 12.759.600 |
02 feb 2024 | 60,82 | 60,87 | 60,23 | 60,54 | 60,06 | 17.543.500 |
01 feb 2024 | 59,57 | 61,01 | 59,36 | 60,98 | 60,50 | 15.870.900 |
31 ene 2024 | 60,10 | 60,45 | 59,29 | 59,49 | 59,02 | 22.837.000 |
30 ene 2024 | 59,85 | 60,02 | 59,45 | 59,90 | 59,42 | 22.061.500 |
29 ene 2024 | 59,34 | 59,79 | 59,17 | 59,73 | 59,26 | 14.547.100 |
26 ene 2024 | 59,25 | 59,49 | 59,13 | 59,37 | 58,90 | 13.025.100 |
25 ene 2024 | 59,01 | 59,17 | 58,66 | 59,16 | 58,69 | 14.899.700 |
24 ene 2024 | 59,80 | 59,81 | 58,89 | 58,91 | 58,44 | 16.370.500 |
23 ene 2024 | 59,53 | 60,00 | 59,46 | 59,85 | 59,38 | 14.481.600 |
22 ene 2024 | 59,76 | 60,07 | 59,44 | 59,57 | 59,10 | 14.314.300 |
19 ene 2024 | 60,26 | 60,28 | 59,64 | 59,83 | 59,36 | 14.193.100 |
18 ene 2024 | 59,69 | 60,23 | 59,53 | 60,16 | 59,68 | 10.397.700 |
17 ene 2024 | 59,86 | 60,21 | 59,82 | 59,99 | 59,51 | 8.982.100 |
16 ene 2024 | 60,39 | 60,43 | 59,85 | 59,99 | 59,51 | 11.826.900 |
12 ene 2024 | 60,08 | 60,46 | 59,87 | 60,39 | 59,91 | 13.216.900 |
11 ene 2024 | 60,25 | 60,26 | 59,69 | 59,81 | 59,34 | 13.754.200 |
10 ene 2024 | 60,22 | 60,41 | 59,98 | 60,20 | 59,72 | 12.258.000 |
09 ene 2024 | 59,99 | 60,14 | 59,62 | 60,00 | 59,52 | 10.493.700 |
08 ene 2024 | 59,68 | 60,18 | 59,42 | 60,11 | 59,63 | 11.554.600 |
05 ene 2024 | 59,80 | 59,95 | 59,09 | 59,67 | 59,20 | 10.411.400 |
04 ene 2024 | 60,05 | 60,26 | 59,66 | 59,76 | 59,29 | 12.912.900 |
03 ene 2024 | 59,93 | 60,20 | 59,76 | 59,96 | 59,48 | 14.830.600 |
02 ene 2024 | 58,80 | 59,88 | 58,67 | 59,82 | 59,35 | 16.322.600 |
29 dic 2023 | 58,74 | 58,98 | 58,63 | 58,93 | 58,46 | 9.241.600 |
28 dic 2023 | 58,65 | 58,87 | 58,53 | 58,75 | 58,28 | 8.400.100 |
27 dic 2023 | 58,64 | 58,77 | 58,40 | 58,71 | 58,24 | 8.560.100 |
26 dic 2023 | 58,06 | 58,71 | 58,06 | 58,56 | 58,10 | 6.422.500 |
22 dic 2023 | 58,12 | 58,46 | 58,02 | 58,32 | 57,86 | 9.028.500 |
21 dic 2023 | 57,85 | 58,07 | 57,47 | 57,99 | 57,53 | 11.725.100 |
20 dic 2023 | 58,50 | 58,67 | 57,57 | 57,61 | 57,15 | 17.701.000 |
19 dic 2023 | 59,00 | 59,20 | 58,64 | 58,83 | 58,36 | 14.612.200 |
18 dic 2023 | 58,80 | 59,49 | 58,62 | 59,02 | 58,55 | 16.717.700 |
15 dic 2023 | 58,83 | 59,17 | 57,80 | 58,60 | 58,13 | 65.172.300 |
14 dic 2023 | 59,97 | 60,04 | 58,77 | 59,04 | 58,57 | 22.478.300 |
13 dic 2023 | 59,45 | 60,02 | 59,26 | 59,93 | 59,45 | 16.196.800 |
12 dic 2023 | 59,20 | 59,42 | 58,90 | 59,42 | 58,95 | 12.899.000 |
11 dic 2023 | 58,83 | 59,09 | 58,50 | 59,04 | 58,57 | 14.524.800 |
08 dic 2023 | 58,74 | 58,75 | 58,37 | 58,61 | 58,14 | 11.177.600 |
07 dic 2023 | 58,67 | 58,89 | 58,39 | 58,74 | 58,27 | 11.587.900 |
06 dic 2023 | 58,56 | 58,73 | 58,21 | 58,60 | 58,13 | 14.868.500 |
05 dic 2023 | 58,55 | 58,83 | 58,42 | 58,66 | 58,19 | 11.891.500 |
04 dic 2023 | 58,59 | 58,96 | 58,44 | 58,57 | 58,11 | 14.942.200 |
01 dic 2023 | 58,27 | 58,69 | 58,24 | 58,64 | 58,17 | 15.369.600 |
30 nov 2023 | 57,96 | 58,46 | 57,60 | 58,44 | 57,98 | 22.727.500 |
30 nov 2023 | 0.46 Dividendo | |||||
29 nov 2023 | 58,58 | 58,67 | 58,10 | 58,23 | 57,31 | 11.263.600 |
28 nov 2023 | 58,40 | 58,83 | 58,36 | 58,58 | 57,66 | 13.739.600 |
27 nov 2023 | 58,54 | 58,69 | 58,27 | 58,46 | 57,54 | 16.246.500 |
24 nov 2023 | 58,46 | 58,75 | 58,34 | 58,57 | 57,65 | 4.816.000 |
22 nov 2023 | 58,26 | 58,54 | 58,13 | 58,42 | 57,50 | 11.320.600 |
21 nov 2023 | 57,46 | 58,04 | 57,33 | 58,03 | 57,11 | 13.891.600 |
20 nov 2023 | 57,05 | 57,58 | 56,96 | 57,40 | 56,49 | 13.051.000 |
17 nov 2023 | 57,19 | 57,34 | 56,70 | 57,26 | 56,36 | 14.475.800 |
16 nov 2023 | 57,25 | 57,53 | 56,81 | 57,15 | 56,25 | 16.010.400 |
15 nov 2023 | 57,30 | 57,34 | 56,75 | 57,21 | 56,31 | 10.201.900 |
14 nov 2023 | 57,02 | 57,24 | 56,81 | 57,10 | 56,20 | 12.697.100 |
13 nov 2023 | 56,62 | 57,10 | 56,60 | 56,93 | 56,03 | 12.798.200 |
10 nov 2023 | 56,87 | 56,93 | 56,06 | 56,72 | 55,83 | 11.678.900 |
09 nov 2023 | 57,03 | 57,14 | 56,37 | 56,66 | 55,77 | 12.021.100 |
08 nov 2023 | 57,32 | 57,47 | 56,92 | 57,09 | 56,19 | 13.744.000 |
07 nov 2023 | 56,92 | 57,40 | 56,73 | 57,18 | 56,28 | 10.449.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |