Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 62,90 | 62,96 | 62,87 | 62,91 | 62,91 | 1.467.300 |
27 mar 2024 | 62,87 | 62,94 | 62,87 | 62,87 | 62,87 | 1.019.700 |
26 mar 2024 | 62,86 | 62,89 | 62,83 | 62,83 | 62,83 | 958.500 |
25 mar 2024 | 62,87 | 62,89 | 62,81 | 62,81 | 62,81 | 994.100 |
22 mar 2024 | 62,86 | 62,94 | 62,84 | 62,85 | 62,85 | 1.549.500 |
21 mar 2024 | 62,84 | 62,88 | 62,81 | 62,87 | 62,87 | 1.512.100 |
20 mar 2024 | 62,82 | 62,88 | 62,76 | 62,80 | 62,80 | 1.717.600 |
19 mar 2024 | 62,76 | 62,93 | 62,74 | 62,81 | 62,81 | 1.837.300 |
18 mar 2024 | 62,75 | 62,81 | 62,72 | 62,76 | 62,76 | 1.708.300 |
15 mar 2024 | 62,70 | 62,81 | 62,62 | 62,62 | 62,62 | 4.608.500 |
14 mar 2024 | 62,79 | 62,84 | 62,70 | 62,74 | 62,74 | 1.581.400 |
13 mar 2024 | 62,72 | 62,90 | 62,72 | 62,77 | 62,77 | 1.629.300 |
12 mar 2024 | 62,71 | 62,76 | 62,69 | 62,70 | 62,70 | 1.278.900 |
11 mar 2024 | 62,71 | 62,74 | 62,68 | 62,68 | 62,68 | 1.554.800 |
08 mar 2024 | 62,75 | 62,80 | 62,68 | 62,68 | 62,68 | 1.827.900 |
07 mar 2024 | 62,76 | 62,82 | 62,66 | 62,67 | 62,67 | 1.546.300 |
06 mar 2024 | 62,71 | 62,78 | 62,68 | 62,70 | 62,70 | 1.649.400 |
05 mar 2024 | 62,74 | 62,81 | 62,66 | 62,70 | 62,70 | 1.397.000 |
04 mar 2024 | 62,75 | 62,84 | 62,70 | 62,75 | 62,75 | 1.220.600 |
01 mar 2024 | 62,69 | 62,80 | 62,62 | 62,70 | 62,70 | 1.122.300 |
29 feb 2024 | 62,64 | 62,74 | 62,64 | 62,70 | 62,70 | 1.529.200 |
28 feb 2024 | 62,60 | 62,68 | 62,54 | 62,54 | 62,54 | 1.015.000 |
27 feb 2024 | 62,63 | 62,68 | 62,53 | 62,66 | 62,66 | 793.300 |
26 feb 2024 | 62,52 | 62,68 | 62,49 | 62,57 | 62,57 | 1.107.900 |
23 feb 2024 | 62,50 | 62,60 | 62,47 | 62,50 | 62,50 | 1.094.600 |
22 feb 2024 | 62,49 | 62,66 | 62,42 | 62,50 | 62,50 | 1.170.300 |
21 feb 2024 | 62,42 | 62,50 | 62,38 | 62,49 | 62,49 | 1.406.900 |
20 feb 2024 | 62,25 | 62,46 | 62,21 | 62,38 | 62,38 | 996.200 |
16 feb 2024 | 62,38 | 62,44 | 62,21 | 62,22 | 62,22 | 1.207.800 |
15 feb 2024 | 62,26 | 62,45 | 62,15 | 62,42 | 62,42 | 1.415.300 |
14 feb 2024 | 62,29 | 62,43 | 62,11 | 62,21 | 62,21 | 1.755.100 |
13 feb 2024 | 62,20 | 62,35 | 62,06 | 62,07 | 62,07 | 2.022.400 |
12 feb 2024 | 62,47 | 62,51 | 62,28 | 62,28 | 62,28 | 1.925.500 |
09 feb 2024 | 62,46 | 62,54 | 62,35 | 62,37 | 62,37 | 1.584.000 |
08 feb 2024 | 62,39 | 62,45 | 62,18 | 62,40 | 62,40 | 1.436.700 |
07 feb 2024 | 62,34 | 62,54 | 62,19 | 62,19 | 62,19 | 2.382.000 |
06 feb 2024 | 62,52 | 62,62 | 62,28 | 62,33 | 62,33 | 1.795.000 |
06 feb 2024 | 0.55 Dividendo | |||||
05 feb 2024 | 62,70 | 62,97 | 62,67 | 62,84 | 62,29 | 3.122.500 |
02 feb 2024 | 62,56 | 62,83 | 62,54 | 62,74 | 62,19 | 3.480.200 |
01 feb 2024 | 62,68 | 62,73 | 62,62 | 62,66 | 62,11 | 3.183.200 |
31 ene 2024 | 62,63 | 62,73 | 62,58 | 62,58 | 62,03 | 3.537.700 |
30 ene 2024 | 62,71 | 62,82 | 62,65 | 62,70 | 62,15 | 2.223.000 |
29 ene 2024 | 62,67 | 62,91 | 62,61 | 62,66 | 62,11 | 1.352.800 |
26 ene 2024 | 62,65 | 62,78 | 62,58 | 62,64 | 62,09 | 2.567.000 |
25 ene 2024 | 62,70 | 62,82 | 62,52 | 62,62 | 62,07 | 3.621.700 |
24 ene 2024 | 62,85 | 62,88 | 62,56 | 62,62 | 62,07 | 4.371.100 |
23 ene 2024 | 62,86 | 62,88 | 62,56 | 62,80 | 62,25 | 3.604.400 |
22 ene 2024 | 62,70 | 63,00 | 62,64 | 63,00 | 62,45 | 3.179.500 |
19 ene 2024 | 62,85 | 62,92 | 62,61 | 62,64 | 62,09 | 4.054.400 |
18 ene 2024 | 62,64 | 63,00 | 62,55 | 62,84 | 62,29 | 8.975.600 |
17 ene 2024 | 52,47 | 53,20 | 52,37 | 53,09 | 52,63 | 343.700 |
16 ene 2024 | 53,38 | 53,86 | 52,99 | 53,23 | 52,76 | 394.100 |
12 ene 2024 | 55,47 | 55,47 | 53,68 | 53,94 | 53,47 | 335.700 |
11 ene 2024 | 54,45 | 55,10 | 53,85 | 54,97 | 54,49 | 359.100 |
10 ene 2024 | 54,59 | 55,21 | 54,55 | 54,98 | 54,50 | 340.000 |
09 ene 2024 | 53,55 | 54,32 | 53,41 | 54,19 | 53,72 | 313.900 |
08 ene 2024 | 53,71 | 54,71 | 53,71 | 54,40 | 53,92 | 438.600 |
05 ene 2024 | 52,74 | 54,04 | 52,48 | 53,44 | 52,97 | 331.600 |
04 ene 2024 | 52,92 | 53,81 | 52,92 | 53,17 | 52,70 | 325.900 |
03 ene 2024 | 53,62 | 53,99 | 53,03 | 53,14 | 52,67 | 387.800 |
02 ene 2024 | 54,62 | 55,06 | 53,74 | 54,80 | 54,32 | 384.000 |
29 dic 2023 | 55,80 | 55,96 | 55,22 | 55,25 | 54,77 | 324.800 |
28 dic 2023 | 55,60 | 56,14 | 55,43 | 55,84 | 55,35 | 343.400 |
27 dic 2023 | 55,81 | 56,37 | 55,56 | 56,01 | 55,52 | 267.400 |
26 dic 2023 | 54,86 | 55,75 | 54,49 | 55,60 | 55,11 | 291.700 |
22 dic 2023 | 54,19 | 55,00 | 53,97 | 54,61 | 54,13 | 335.000 |
21 dic 2023 | 54,24 | 54,33 | 53,37 | 53,99 | 53,52 | 340.000 |
20 dic 2023 | 53,83 | 54,50 | 52,97 | 52,99 | 52,53 | 475.600 |
19 dic 2023 | 53,04 | 54,26 | 52,94 | 53,89 | 53,42 | 407.900 |
18 dic 2023 | 53,03 | 53,03 | 51,79 | 52,64 | 52,18 | 575.900 |
15 dic 2023 | 54,30 | 54,92 | 52,82 | 53,17 | 52,70 | 1.585.300 |
14 dic 2023 | 51,31 | 55,06 | 51,31 | 54,85 | 54,37 | 828.500 |
13 dic 2023 | 49,26 | 50,92 | 48,09 | 50,70 | 50,26 | 618.100 |
12 dic 2023 | 49,49 | 49,49 | 48,91 | 48,98 | 48,55 | 409.000 |
11 dic 2023 | 49,05 | 49,66 | 48,78 | 49,33 | 48,90 | 401.700 |
08 dic 2023 | 48,16 | 49,40 | 48,16 | 49,27 | 48,84 | 453.100 |
07 dic 2023 | 47,73 | 48,41 | 47,28 | 48,39 | 47,97 | 424.400 |
06 dic 2023 | 47,63 | 48,80 | 47,32 | 47,39 | 46,98 | 379.600 |
05 dic 2023 | 47,37 | 47,58 | 46,82 | 47,09 | 46,68 | 439.900 |
04 dic 2023 | 46,02 | 47,53 | 45,93 | 47,47 | 47,05 | 589.400 |
01 dic 2023 | 44,37 | 46,21 | 44,14 | 46,20 | 45,80 | 576.900 |
30 nov 2023 | 44,25 | 44,47 | 43,45 | 44,26 | 43,87 | 339.200 |
29 nov 2023 | 44,43 | 44,83 | 44,22 | 44,44 | 44,05 | 383.900 |
28 nov 2023 | 43,75 | 44,18 | 43,36 | 43,76 | 43,38 | 465.800 |
27 nov 2023 | 44,00 | 44,14 | 43,73 | 43,81 | 43,43 | 378.800 |
24 nov 2023 | 44,02 | 44,32 | 43,95 | 44,24 | 43,85 | 177.300 |
22 nov 2023 | 44,48 | 45,00 | 43,91 | 44,11 | 43,72 | 348.200 |
21 nov 2023 | 44,31 | 44,48 | 43,97 | 44,00 | 43,61 | 301.300 |
20 nov 2023 | 44,37 | 44,63 | 44,08 | 44,55 | 44,16 | 341.000 |
17 nov 2023 | 44,44 | 44,70 | 44,27 | 44,61 | 44,22 | 327.000 |
16 nov 2023 | 44,62 | 44,91 | 43,94 | 44,07 | 43,68 | 378.000 |
15 nov 2023 | 44,76 | 45,48 | 44,32 | 44,32 | 43,93 | 453.000 |
14 nov 2023 | 43,64 | 45,31 | 43,43 | 45,06 | 44,67 | 585.200 |
13 nov 2023 | 41,73 | 42,07 | 41,40 | 41,63 | 41,27 | 285.400 |
10 nov 2023 | 41,58 | 42,27 | 41,18 | 42,10 | 41,73 | 296.000 |
09 nov 2023 | 42,12 | 42,29 | 41,07 | 41,32 | 40,96 | 364.200 |
08 nov 2023 | 42,28 | 42,41 | 41,77 | 41,87 | 41,50 | 345.300 |
07 nov 2023 | 42,00 | 42,49 | 41,78 | 42,14 | 41,77 | 367.800 |
07 nov 2023 | 0.55 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |