Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 61,30 | 61,39 | 61,18 | 61,24 | 61,24 | 32.526 |
07 may 2024 | 60,85 | 61,23 | 60,85 | 61,23 | 61,23 | 48.000 |
06 may 2024 | 60,81 | 60,81 | 60,40 | 60,60 | 60,60 | 20.700 |
03 may 2024 | 60,64 | 60,78 | 60,35 | 60,60 | 60,60 | 48.800 |
02 may 2024 | 60,08 | 60,52 | 59,89 | 60,36 | 60,36 | 117.500 |
01 may 2024 | 60,06 | 60,35 | 59,60 | 59,91 | 59,91 | 36.600 |
30 abr 2024 | 60,41 | 60,41 | 60,07 | 60,07 | 60,07 | 38.700 |
29 abr 2024 | 60,35 | 60,38 | 60,14 | 60,34 | 60,34 | 17.000 |
26 abr 2024 | 60,08 | 60,47 | 60,08 | 60,20 | 60,20 | 39.200 |
25 abr 2024 | 60,16 | 60,40 | 59,97 | 60,22 | 60,22 | 46.700 |
24 abr 2024 | 59,80 | 60,39 | 59,61 | 60,39 | 60,39 | 32.400 |
23 abr 2024 | 60,03 | 60,19 | 59,92 | 60,11 | 60,11 | 41.800 |
22 abr 2024 | 59,43 | 60,07 | 59,30 | 59,89 | 59,89 | 51.400 |
19 abr 2024 | 58,72 | 59,26 | 58,67 | 59,26 | 59,26 | 40.200 |
18 abr 2024 | 58,43 | 58,67 | 58,43 | 58,64 | 58,64 | 28.400 |
17 abr 2024 | 58,34 | 58,47 | 58,01 | 58,38 | 58,38 | 58.200 |
16 abr 2024 | 58,06 | 58,16 | 57,85 | 58,02 | 58,02 | 27.100 |
15 abr 2024 | 58,68 | 58,71 | 58,02 | 58,12 | 58,12 | 59.300 |
12 abr 2024 | 58,84 | 58,84 | 58,26 | 58,26 | 58,26 | 58.300 |
11 abr 2024 | 59,36 | 59,36 | 58,85 | 59,04 | 59,04 | 22.700 |
10 abr 2024 | 59,09 | 59,31 | 58,92 | 59,31 | 59,31 | 22.400 |
09 abr 2024 | 59,47 | 59,66 | 59,25 | 59,57 | 59,57 | 104.200 |
08 abr 2024 | 59,33 | 59,45 | 59,30 | 59,38 | 59,38 | 31.200 |
05 abr 2024 | 59,38 | 59,48 | 59,12 | 59,29 | 59,29 | 31.200 |
04 abr 2024 | 59,93 | 59,94 | 59,34 | 59,48 | 59,48 | 55.800 |
03 abr 2024 | 60,05 | 60,05 | 59,62 | 59,64 | 59,64 | 24.400 |
02 abr 2024 | 60,42 | 60,50 | 60,11 | 60,16 | 60,16 | 45.600 |
01 abr 2024 | 60,98 | 60,99 | 60,53 | 60,58 | 60,58 | 47.100 |
28 mar 2024 | 60,93 | 61,11 | 60,92 | 61,03 | 61,03 | 23.900 |
27 mar 2024 | 60,60 | 60,95 | 60,57 | 60,95 | 60,95 | 31.400 |
26 mar 2024 | 60,40 | 60,55 | 60,30 | 60,38 | 60,38 | 51.100 |
25 mar 2024 | 60,35 | 60,46 | 60,19 | 60,20 | 60,20 | 23.100 |
22 mar 2024 | 60,68 | 60,68 | 60,30 | 60,37 | 60,37 | 26.600 |
21 mar 2024 | 60,59 | 60,79 | 60,51 | 60,58 | 60,58 | 61.100 |
20 mar 2024 | 60,43 | 60,72 | 60,33 | 60,68 | 60,68 | 22.400 |
19 mar 2024 | 60,39 | 60,55 | 60,31 | 60,49 | 60,49 | 29.600 |
18 mar 2024 | 60,17 | 60,61 | 60,17 | 60,41 | 60,41 | 38.900 |
15 mar 2024 | 60,24 | 60,43 | 60,07 | 60,23 | 60,23 | 54.500 |
14 mar 2024 | 60,96 | 60,96 | 60,24 | 60,41 | 60,41 | 23.200 |
13 mar 2024 | 60,74 | 61,09 | 60,74 | 60,99 | 60,99 | 45.800 |
12 mar 2024 | 60,56 | 60,90 | 60,45 | 60,82 | 60,82 | 21.500 |
11 mar 2024 | 60,23 | 60,52 | 60,13 | 60,50 | 60,50 | 27.700 |
08 mar 2024 | 60,32 | 60,39 | 60,12 | 60,27 | 60,27 | 69.700 |
07 mar 2024 | 60,27 | 60,56 | 60,25 | 60,48 | 60,48 | 21.200 |
06 mar 2024 | 59,93 | 60,17 | 59,85 | 60,04 | 60,04 | 45.800 |
05 mar 2024 | 59,71 | 59,94 | 59,55 | 59,69 | 59,69 | 53.700 |
04 mar 2024 | 59,38 | 59,58 | 59,29 | 59,51 | 59,51 | 101.800 |
01 mar 2024 | 59,66 | 59,78 | 59,24 | 59,76 | 59,76 | 39.100 |
29 feb 2024 | 59,88 | 60,02 | 59,61 | 59,72 | 59,72 | 46.800 |
28 feb 2024 | 59,66 | 59,80 | 59,53 | 59,70 | 59,70 | 22.600 |
27 feb 2024 | 59,96 | 60,08 | 59,78 | 60,01 | 60,01 | 48.800 |
26 feb 2024 | 60,31 | 60,31 | 60,02 | 60,11 | 60,11 | 43.900 |
23 feb 2024 | 60,25 | 60,60 | 60,23 | 60,35 | 60,35 | 40.300 |
22 feb 2024 | 59,99 | 60,30 | 59,68 | 60,21 | 60,21 | 73.900 |
21 feb 2024 | 60,14 | 60,26 | 60,01 | 60,26 | 60,26 | 60.800 |
20 feb 2024 | 59,88 | 60,41 | 59,88 | 60,12 | 60,12 | 44.100 |
16 feb 2024 | 59,39 | 59,66 | 59,26 | 59,46 | 59,46 | 30.700 |
15 feb 2024 | 59,25 | 59,52 | 59,24 | 59,44 | 59,44 | 46.600 |
14 feb 2024 | 58,98 | 59,09 | 58,75 | 59,09 | 59,09 | 58.900 |
13 feb 2024 | 59,40 | 59,42 | 58,65 | 58,88 | 58,88 | 62.200 |
12 feb 2024 | 59,41 | 59,84 | 59,35 | 59,74 | 59,74 | 62.600 |
09 feb 2024 | 59,58 | 59,58 | 59,32 | 59,38 | 59,38 | 75.600 |
08 feb 2024 | 59,93 | 60,20 | 59,69 | 59,84 | 59,84 | 32.100 |
07 feb 2024 | 60,17 | 60,28 | 59,93 | 59,93 | 59,93 | 38.400 |
06 feb 2024 | 59,91 | 60,26 | 59,84 | 60,15 | 60,15 | 37.000 |
05 feb 2024 | 60,28 | 60,30 | 59,94 | 59,97 | 59,97 | 31.400 |
02 feb 2024 | 60,31 | 60,41 | 59,95 | 60,18 | 60,18 | 54.500 |
01 feb 2024 | 59,46 | 60,52 | 59,29 | 60,46 | 60,46 | 434.500 |
31 ene 2024 | 59,86 | 60,06 | 59,27 | 59,35 | 59,35 | 39.700 |
30 ene 2024 | 59,50 | 59,85 | 59,34 | 59,80 | 59,80 | 62.400 |
29 ene 2024 | 59,31 | 59,64 | 59,23 | 59,62 | 59,62 | 42.300 |
26 ene 2024 | 59,13 | 59,34 | 59,13 | 59,26 | 59,26 | 40.000 |
25 ene 2024 | 58,41 | 58,76 | 58,29 | 58,76 | 58,76 | 46.400 |
24 ene 2024 | 58,89 | 58,89 | 58,25 | 58,26 | 58,26 | 32.400 |
23 ene 2024 | 58,45 | 58,91 | 58,45 | 58,82 | 58,82 | 57.600 |
22 ene 2024 | 58,59 | 58,68 | 58,36 | 58,46 | 58,46 | 78.100 |
19 ene 2024 | 58,69 | 58,79 | 58,31 | 58,64 | 58,64 | 62.500 |
18 ene 2024 | 58,68 | 58,79 | 58,27 | 58,77 | 58,77 | 85.900 |
17 ene 2024 | 58,81 | 58,95 | 58,57 | 58,86 | 58,86 | 101.600 |
16 ene 2024 | 59,39 | 59,39 | 58,91 | 59,05 | 59,05 | 42.300 |
12 ene 2024 | 59,63 | 59,82 | 59,45 | 59,57 | 59,57 | 44.200 |
11 ene 2024 | 59,51 | 59,51 | 59,01 | 59,45 | 59,45 | 48.400 |
10 ene 2024 | 59,49 | 59,65 | 59,32 | 59,41 | 59,41 | 38.700 |
09 ene 2024 | 59,29 | 59,46 | 59,14 | 59,46 | 59,46 | 32.700 |
08 ene 2024 | 59,09 | 59,58 | 59,09 | 59,53 | 59,53 | 58.300 |
05 ene 2024 | 59,16 | 59,34 | 58,80 | 59,05 | 59,05 | 51.800 |
04 ene 2024 | 59,14 | 59,48 | 59,14 | 59,18 | 59,18 | 80.300 |
03 ene 2024 | 59,48 | 59,55 | 59,12 | 59,17 | 59,17 | 68.100 |
02 ene 2024 | 58,80 | 59,60 | 58,80 | 59,48 | 59,48 | 46.300 |
29 dic 2023 | 59,06 | 59,29 | 59,06 | 59,29 | 59,29 | 48.700 |
28 dic 2023 | 59,24 | 59,37 | 59,04 | 59,13 | 59,13 | 51.200 |
27 dic 2023 | 58,91 | 59,16 | 58,86 | 59,15 | 59,15 | 81.400 |
26 dic 2023 | 58,55 | 58,89 | 58,51 | 58,83 | 58,83 | 61.700 |
22 dic 2023 | 58,46 | 58,75 | 58,39 | 58,61 | 58,61 | 86.800 |
21 dic 2023 | 58,07 | 58,27 | 57,83 | 58,27 | 58,27 | 54.000 |
20 dic 2023 | 58,45 | 58,47 | 57,66 | 57,70 | 57,70 | 95.900 |
20 dic 2023 | 1.157 Dividendo | |||||
19 dic 2023 | 59,52 | 59,80 | 59,52 | 59,77 | 58,61 | 72.000 |
18 dic 2023 | 59,21 | 59,62 | 59,18 | 59,54 | 58,39 | 54.800 |
15 dic 2023 | 59,04 | 59,29 | 58,95 | 59,08 | 57,94 | 89.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |