Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 79,80 | 79,81 | 78,03 | 78,55 | 78,55 | 123.546 |
31 may 2024 | 79,91 | 80,12 | 78,65 | 78,88 | 78,88 | 147.000 |
30 may 2024 | 79,00 | 79,76 | 78,61 | 78,77 | 78,77 | 75.400 |
29 may 2024 | 79,36 | 80,07 | 78,63 | 78,64 | 78,64 | 68.900 |
28 may 2024 | 79,88 | 80,44 | 79,24 | 80,17 | 80,17 | 95.300 |
24 may 2024 | 80,03 | 80,42 | 79,40 | 79,75 | 79,75 | 61.400 |
23 may 2024 | 80,00 | 81,68 | 79,09 | 79,58 | 79,58 | 120.000 |
22 may 2024 | 78,75 | 80,18 | 78,75 | 80,02 | 80,02 | 89.900 |
21 may 2024 | 79,28 | 79,53 | 78,54 | 78,75 | 78,75 | 47.200 |
20 may 2024 | 78,12 | 79,41 | 77,94 | 79,39 | 79,39 | 89.800 |
17 may 2024 | 78,01 | 78,59 | 75,01 | 78,45 | 78,45 | 77.100 |
16 may 2024 | 77,73 | 78,50 | 77,27 | 77,68 | 77,68 | 83.200 |
15 may 2024 | 78,70 | 79,19 | 77,71 | 78,07 | 78,07 | 108.400 |
15 may 2024 | 0.16 Dividendo | |||||
14 may 2024 | 76,60 | 78,14 | 76,32 | 78,04 | 77,88 | 165.100 |
13 may 2024 | 76,24 | 76,59 | 75,63 | 76,21 | 76,05 | 154.400 |
10 may 2024 | 75,64 | 76,19 | 73,01 | 76,13 | 75,97 | 86.100 |
09 may 2024 | 74,70 | 76,14 | 74,30 | 76,00 | 75,84 | 127.900 |
08 may 2024 | 75,29 | 75,78 | 74,39 | 75,00 | 74,85 | 109.400 |
07 may 2024 | 75,32 | 76,19 | 74,21 | 75,90 | 75,74 | 253.900 |
06 may 2024 | 74,12 | 76,24 | 74,12 | 75,00 | 74,85 | 523.400 |
03 may 2024 | 72,00 | 74,45 | 69,82 | 74,22 | 74,07 | 330.000 |
02 may 2024 | 66,78 | 67,56 | 65,16 | 66,77 | 66,63 | 176.700 |
01 may 2024 | 64,80 | 67,57 | 64,80 | 66,78 | 66,64 | 174.200 |
30 abr 2024 | 65,78 | 66,20 | 64,44 | 64,80 | 64,67 | 154.400 |
29 abr 2024 | 65,73 | 66,83 | 65,73 | 66,24 | 66,10 | 141.100 |
26 abr 2024 | 65,34 | 67,01 | 64,27 | 65,46 | 65,33 | 117.300 |
25 abr 2024 | 63,50 | 63,50 | 62,50 | 62,99 | 62,86 | 71.600 |
24 abr 2024 | 63,72 | 64,67 | 63,12 | 64,03 | 63,90 | 74.200 |
23 abr 2024 | 62,77 | 64,42 | 62,77 | 64,23 | 64,10 | 69.700 |
22 abr 2024 | 63,24 | 63,51 | 62,40 | 62,77 | 62,64 | 107.700 |
19 abr 2024 | 62,39 | 63,78 | 62,39 | 63,26 | 63,13 | 163.100 |
18 abr 2024 | 63,04 | 63,49 | 62,51 | 62,62 | 62,49 | 85.300 |
17 abr 2024 | 64,20 | 64,20 | 63,04 | 63,04 | 62,91 | 59.300 |
16 abr 2024 | 64,04 | 64,44 | 63,30 | 64,12 | 63,99 | 54.200 |
15 abr 2024 | 65,10 | 65,10 | 63,97 | 64,45 | 64,32 | 80.600 |
12 abr 2024 | 65,00 | 65,46 | 63,77 | 64,65 | 64,52 | 99.500 |
11 abr 2024 | 66,97 | 66,99 | 65,19 | 65,66 | 65,53 | 104.000 |
10 abr 2024 | 65,90 | 67,19 | 65,90 | 67,07 | 66,93 | 182.500 |
09 abr 2024 | 65,52 | 67,26 | 65,33 | 66,96 | 66,82 | 98.500 |
08 abr 2024 | 64,45 | 65,33 | 63,75 | 65,20 | 65,07 | 75.300 |
05 abr 2024 | 63,27 | 64,64 | 63,16 | 64,33 | 64,20 | 125.900 |
04 abr 2024 | 64,20 | 64,58 | 63,47 | 63,77 | 63,64 | 79.700 |
03 abr 2024 | 63,68 | 64,64 | 63,59 | 63,78 | 63,65 | 98.000 |
02 abr 2024 | 65,19 | 65,19 | 63,74 | 64,03 | 63,90 | 122.300 |
01 abr 2024 | 66,32 | 67,42 | 65,20 | 65,99 | 65,85 | 68.900 |
28 mar 2024 | 67,36 | 67,81 | 66,15 | 66,36 | 66,22 | 100.600 |
27 mar 2024 | 66,57 | 67,27 | 66,07 | 67,20 | 67,06 | 87.500 |
26 mar 2024 | 66,00 | 66,70 | 65,42 | 65,90 | 65,76 | 107.700 |
25 mar 2024 | 66,90 | 67,66 | 65,19 | 65,38 | 65,25 | 75.900 |
22 mar 2024 | 67,62 | 67,80 | 66,19 | 66,44 | 66,30 | 73.700 |
21 mar 2024 | 67,63 | 68,14 | 67,14 | 67,34 | 67,20 | 71.600 |
20 mar 2024 | 67,14 | 67,37 | 65,71 | 67,06 | 66,92 | 110.000 |
19 mar 2024 | 66,24 | 67,41 | 66,24 | 67,07 | 66,93 | 89.900 |
18 mar 2024 | 66,99 | 67,71 | 66,53 | 66,70 | 66,56 | 67.800 |
15 mar 2024 | 66,77 | 67,69 | 66,13 | 66,84 | 66,70 | 218.900 |
14 mar 2024 | 66,73 | 67,87 | 65,94 | 67,50 | 67,36 | 162.100 |
13 mar 2024 | 66,17 | 66,76 | 65,76 | 66,61 | 66,47 | 96.300 |
13 mar 2024 | 0.16 Dividendo | |||||
12 mar 2024 | 65,04 | 66,29 | 64,54 | 66,21 | 65,91 | 111.000 |
11 mar 2024 | 67,00 | 67,01 | 64,52 | 64,78 | 64,49 | 153.500 |
08 mar 2024 | 68,64 | 69,63 | 67,20 | 67,20 | 66,90 | 104.600 |
07 mar 2024 | 68,44 | 69,18 | 67,77 | 68,64 | 68,33 | 93.600 |
06 mar 2024 | 67,53 | 67,95 | 66,15 | 67,75 | 67,45 | 156.800 |
05 mar 2024 | 67,24 | 68,18 | 65,88 | 67,43 | 67,13 | 224.000 |
04 mar 2024 | 67,56 | 68,96 | 67,53 | 67,92 | 67,62 | 146.700 |
01 mar 2024 | 70,00 | 70,00 | 66,64 | 67,56 | 67,26 | 263.700 |
29 feb 2024 | 71,19 | 71,96 | 67,50 | 70,00 | 69,69 | 386.800 |
28 feb 2024 | 65,00 | 74,64 | 64,99 | 71,06 | 70,74 | 535.600 |
27 feb 2024 | 61,83 | 63,05 | 61,20 | 62,11 | 61,83 | 149.900 |
26 feb 2024 | 61,87 | 62,88 | 61,09 | 61,68 | 61,40 | 150.800 |
23 feb 2024 | 60,61 | 62,36 | 59,87 | 62,19 | 61,91 | 85.200 |
22 feb 2024 | 62,83 | 62,95 | 60,39 | 60,68 | 60,41 | 115.000 |
21 feb 2024 | 62,24 | 62,64 | 61,73 | 62,29 | 62,01 | 82.900 |
20 feb 2024 | 61,82 | 62,82 | 61,79 | 62,49 | 62,21 | 110.900 |
16 feb 2024 | 61,95 | 63,45 | 61,89 | 62,55 | 62,27 | 103.800 |
15 feb 2024 | 61,23 | 62,36 | 60,85 | 62,08 | 61,80 | 132.800 |
14 feb 2024 | 59,68 | 60,60 | 59,04 | 60,57 | 60,30 | 88.600 |
13 feb 2024 | 60,94 | 61,27 | 58,66 | 58,96 | 58,70 | 118.100 |
12 feb 2024 | 61,48 | 63,45 | 61,35 | 62,22 | 61,94 | 121.900 |
09 feb 2024 | 61,84 | 62,00 | 61,00 | 61,48 | 61,21 | 77.100 |
08 feb 2024 | 59,35 | 61,75 | 58,81 | 61,20 | 60,93 | 132.500 |
07 feb 2024 | 60,19 | 60,19 | 58,41 | 59,28 | 59,02 | 65.500 |
06 feb 2024 | 57,92 | 60,36 | 57,60 | 60,25 | 59,98 | 114.300 |
05 feb 2024 | 58,02 | 58,69 | 57,60 | 58,06 | 57,80 | 74.400 |
02 feb 2024 | 58,03 | 59,01 | 57,55 | 58,70 | 58,44 | 71.000 |
01 feb 2024 | 58,21 | 58,83 | 57,31 | 58,79 | 58,53 | 82.800 |
31 ene 2024 | 58,43 | 59,33 | 56,61 | 58,04 | 57,78 | 115.700 |
30 ene 2024 | 57,85 | 58,27 | 57,52 | 58,20 | 57,94 | 50.400 |
29 ene 2024 | 56,56 | 58,25 | 56,04 | 58,22 | 57,96 | 66.800 |
26 ene 2024 | 57,92 | 57,92 | 56,50 | 56,62 | 56,37 | 60.000 |
25 ene 2024 | 58,45 | 58,45 | 56,93 | 57,48 | 57,22 | 59.300 |
24 ene 2024 | 59,38 | 59,38 | 57,42 | 57,46 | 57,20 | 88.600 |
23 ene 2024 | 59,60 | 59,60 | 57,79 | 58,58 | 58,32 | 79.900 |
22 ene 2024 | 57,90 | 59,08 | 56,76 | 58,87 | 58,61 | 88.100 |
19 ene 2024 | 58,26 | 58,41 | 56,86 | 57,65 | 57,39 | 64.200 |
18 ene 2024 | 57,08 | 58,01 | 56,85 | 58,01 | 57,75 | 78.300 |
17 ene 2024 | 56,06 | 56,93 | 56,06 | 56,91 | 56,66 | 71.100 |
16 ene 2024 | 55,68 | 56,97 | 55,04 | 56,54 | 56,29 | 121.200 |
12 ene 2024 | 55,82 | 56,32 | 54,78 | 55,69 | 55,44 | 108.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |