Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 60,02 | 60,93 | 59,55 | 59,77 | 59,77 | 87.600 |
25 abr 2024 | 61,69 | 61,90 | 59,98 | 60,15 | 60,15 | 138.800 |
24 abr 2024 | 62,10 | 62,73 | 61,65 | 62,64 | 62,64 | 127.000 |
24 abr 2024 | 0.48 Dividendo | |||||
23 abr 2024 | 61,48 | 63,41 | 61,48 | 62,90 | 62,42 | 118.700 |
22 abr 2024 | 61,66 | 62,21 | 61,29 | 61,37 | 60,90 | 91.200 |
19 abr 2024 | 58,75 | 61,68 | 58,75 | 61,65 | 61,18 | 116.400 |
18 abr 2024 | 58,64 | 59,54 | 58,43 | 59,12 | 58,67 | 103.100 |
17 abr 2024 | 59,76 | 60,18 | 58,64 | 58,68 | 58,23 | 75.700 |
16 abr 2024 | 59,06 | 59,86 | 58,05 | 59,34 | 58,89 | 94.200 |
15 abr 2024 | 58,69 | 59,33 | 58,04 | 59,28 | 58,83 | 105.900 |
12 abr 2024 | 58,02 | 58,57 | 57,85 | 58,48 | 58,03 | 59.900 |
11 abr 2024 | 58,75 | 59,05 | 57,73 | 58,53 | 58,08 | 68.400 |
10 abr 2024 | 59,91 | 60,62 | 57,59 | 58,20 | 57,76 | 148.500 |
09 abr 2024 | 61,79 | 62,46 | 61,26 | 61,67 | 61,20 | 69.900 |
08 abr 2024 | 61,06 | 61,81 | 60,78 | 61,41 | 60,94 | 78.500 |
05 abr 2024 | 61,51 | 62,15 | 60,53 | 60,75 | 60,29 | 119.500 |
04 abr 2024 | 63,02 | 63,38 | 61,25 | 61,63 | 61,16 | 168.500 |
03 abr 2024 | 62,95 | 63,57 | 62,08 | 62,15 | 61,68 | 105.200 |
02 abr 2024 | 63,81 | 63,81 | 62,80 | 63,35 | 62,87 | 97.600 |
01 abr 2024 | 66,62 | 66,62 | 64,10 | 64,56 | 64,07 | 63.100 |
28 mar 2024 | 65,23 | 66,97 | 65,00 | 66,32 | 65,81 | 184.600 |
27 mar 2024 | 63,33 | 65,36 | 63,33 | 65,36 | 64,86 | 79.400 |
26 mar 2024 | 63,96 | 63,96 | 62,63 | 62,78 | 62,30 | 106.300 |
25 mar 2024 | 63,51 | 64,59 | 63,51 | 63,67 | 63,18 | 81.600 |
22 mar 2024 | 64,54 | 64,54 | 63,03 | 63,22 | 62,74 | 65.000 |
21 mar 2024 | 63,94 | 64,71 | 63,32 | 64,25 | 63,76 | 82.600 |
20 mar 2024 | 61,26 | 64,10 | 60,91 | 63,70 | 63,21 | 145.600 |
19 mar 2024 | 61,57 | 61,86 | 61,09 | 61,38 | 60,91 | 85.500 |
18 mar 2024 | 62,77 | 64,94 | 61,43 | 61,49 | 61,02 | 111.000 |
15 mar 2024 | 62,51 | 64,45 | 62,22 | 62,42 | 61,94 | 1.024.100 |
14 mar 2024 | 64,16 | 64,26 | 62,51 | 62,78 | 62,30 | 141.200 |
13 mar 2024 | 65,62 | 66,84 | 64,45 | 64,66 | 64,17 | 102.100 |
12 mar 2024 | 66,01 | 66,70 | 64,79 | 65,76 | 65,26 | 131.300 |
11 mar 2024 | 66,71 | 67,19 | 65,46 | 66,31 | 65,80 | 159.500 |
08 mar 2024 | 67,75 | 67,91 | 66,57 | 66,58 | 66,07 | 135.700 |
07 mar 2024 | 67,65 | 69,31 | 66,35 | 66,63 | 66,12 | 136.400 |
06 mar 2024 | 66,64 | 68,34 | 65,65 | 66,59 | 66,08 | 161.100 |
05 mar 2024 | 64,75 | 67,69 | 64,75 | 66,59 | 66,08 | 181.900 |
04 mar 2024 | 64,15 | 67,08 | 64,13 | 64,93 | 64,43 | 175.900 |
01 mar 2024 | 63,34 | 63,74 | 61,81 | 63,41 | 62,93 | 106.700 |
29 feb 2024 | 63,36 | 64,83 | 63,29 | 63,70 | 63,21 | 142.600 |
28 feb 2024 | 61,66 | 62,38 | 61,49 | 62,09 | 61,62 | 86.000 |
27 feb 2024 | 63,11 | 63,70 | 61,52 | 62,17 | 61,70 | 132.200 |
26 feb 2024 | 63,35 | 64,51 | 62,55 | 62,60 | 62,12 | 118.500 |
23 feb 2024 | 63,21 | 64,33 | 62,31 | 63,62 | 63,13 | 113.900 |
22 feb 2024 | 63,47 | 64,33 | 62,49 | 63,27 | 62,79 | 109.200 |
21 feb 2024 | 63,78 | 64,23 | 62,75 | 63,83 | 63,34 | 89.300 |
20 feb 2024 | 64,67 | 65,58 | 63,75 | 64,08 | 63,59 | 78.500 |
16 feb 2024 | 65,91 | 66,69 | 65,30 | 65,62 | 65,12 | 79.500 |
15 feb 2024 | 64,88 | 67,06 | 64,31 | 66,53 | 66,02 | 139.800 |
14 feb 2024 | 64,51 | 64,51 | 62,26 | 64,26 | 63,77 | 157.300 |
13 feb 2024 | 64,86 | 65,76 | 62,58 | 63,56 | 63,07 | 135.200 |
12 feb 2024 | 65,88 | 68,27 | 65,88 | 67,11 | 66,60 | 97.000 |
09 feb 2024 | 65,37 | 66,44 | 64,31 | 66,06 | 65,56 | 99.600 |
08 feb 2024 | 63,44 | 65,16 | 63,24 | 65,05 | 64,55 | 103.300 |
07 feb 2024 | 64,18 | 64,18 | 62,19 | 63,67 | 63,18 | 117.100 |
06 feb 2024 | 64,81 | 65,62 | 63,38 | 64,04 | 63,55 | 73.400 |
05 feb 2024 | 64,65 | 65,45 | 63,27 | 64,86 | 64,37 | 158.800 |
02 feb 2024 | 64,42 | 66,53 | 64,42 | 65,39 | 64,89 | 108.400 |
01 feb 2024 | 67,51 | 68,11 | 63,73 | 65,86 | 65,36 | 141.400 |
31 ene 2024 | 70,54 | 70,54 | 66,87 | 66,96 | 66,45 | 178.400 |
30 ene 2024 | 72,85 | 72,85 | 71,01 | 71,80 | 71,25 | 131.800 |
29 ene 2024 | 72,05 | 73,22 | 71,12 | 72,96 | 72,40 | 149.000 |
26 ene 2024 | 69,98 | 72,61 | 69,15 | 72,28 | 71,73 | 222.300 |
25 ene 2024 | 65,25 | 69,19 | 65,25 | 69,15 | 68,62 | 183.700 |
24 ene 2024 | 64,17 | 64,84 | 62,10 | 63,32 | 62,84 | 114.300 |
24 ene 2024 | 0.48 Dividendo | |||||
23 ene 2024 | 66,00 | 66,35 | 63,99 | 64,17 | 63,20 | 141.800 |
22 ene 2024 | 64,38 | 65,52 | 64,24 | 65,44 | 64,45 | 126.500 |
19 ene 2024 | 62,22 | 63,70 | 61,59 | 63,58 | 62,62 | 99.600 |
18 ene 2024 | 61,54 | 63,10 | 60,88 | 61,93 | 61,00 | 65.400 |
17 ene 2024 | 60,57 | 62,09 | 60,56 | 61,32 | 60,40 | 110.000 |
16 ene 2024 | 61,85 | 62,88 | 61,51 | 61,66 | 60,73 | 93.400 |
12 ene 2024 | 63,90 | 65,63 | 61,73 | 62,75 | 61,81 | 61.400 |
11 ene 2024 | 63,46 | 63,46 | 62,35 | 63,21 | 62,26 | 148.600 |
10 ene 2024 | 62,76 | 63,69 | 62,36 | 63,67 | 62,71 | 71.100 |
09 ene 2024 | 62,78 | 63,37 | 62,48 | 63,03 | 62,08 | 72.100 |
08 ene 2024 | 63,37 | 64,08 | 62,96 | 63,67 | 62,71 | 80.700 |
05 ene 2024 | 62,56 | 63,80 | 62,56 | 63,23 | 62,28 | 64.300 |
04 ene 2024 | 63,19 | 63,94 | 62,98 | 63,16 | 62,21 | 113.200 |
03 ene 2024 | 64,70 | 64,80 | 62,91 | 62,96 | 62,01 | 113.000 |
02 ene 2024 | 64,57 | 66,19 | 64,41 | 64,97 | 63,99 | 92.300 |
29 dic 2023 | 66,42 | 66,50 | 65,13 | 65,16 | 64,18 | 76.300 |
28 dic 2023 | 66,64 | 67,06 | 66,24 | 66,32 | 65,32 | 50.500 |
27 dic 2023 | 66,95 | 67,30 | 66,14 | 67,04 | 66,03 | 78.100 |
26 dic 2023 | 66,09 | 67,13 | 65,70 | 66,95 | 65,94 | 83.000 |
22 dic 2023 | 65,74 | 66,30 | 65,20 | 65,63 | 64,64 | 90.400 |
21 dic 2023 | 65,30 | 65,44 | 64,56 | 65,23 | 64,25 | 177.700 |
20 dic 2023 | 66,73 | 67,66 | 64,84 | 64,93 | 63,95 | 182.900 |
19 dic 2023 | 66,00 | 67,36 | 65,92 | 66,60 | 65,60 | 99.300 |
18 dic 2023 | 66,19 | 66,97 | 65,02 | 65,46 | 64,47 | 98.500 |
15 dic 2023 | 66,43 | 66,62 | 65,17 | 65,54 | 64,55 | 386.800 |
14 dic 2023 | 66,77 | 67,88 | 65,53 | 66,07 | 65,08 | 172.000 |
13 dic 2023 | 60,92 | 65,14 | 60,82 | 64,95 | 63,97 | 167.400 |
12 dic 2023 | 61,29 | 62,00 | 60,80 | 60,84 | 59,92 | 70.100 |
11 dic 2023 | 60,60 | 61,56 | 60,26 | 61,50 | 60,57 | 105.500 |
08 dic 2023 | 60,53 | 61,67 | 60,44 | 60,86 | 59,94 | 89.400 |
07 dic 2023 | 59,18 | 60,83 | 58,85 | 60,67 | 59,76 | 98.200 |
06 dic 2023 | 59,03 | 61,26 | 58,72 | 58,87 | 57,98 | 96.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |