Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 65,00 | 65,90 | 64,62 | 65,61 | 65,61 | 892.700 |
25 abr 2024 | 65,35 | 65,92 | 64,14 | 65,58 | 65,58 | 1.275.000 |
24 abr 2024 | 67,49 | 67,51 | 64,45 | 65,29 | 65,29 | 3.107.300 |
23 abr 2024 | 64,17 | 65,54 | 63,62 | 65,14 | 65,14 | 1.410.400 |
22 abr 2024 | 64,63 | 65,21 | 63,65 | 64,68 | 64,68 | 1.378.200 |
19 abr 2024 | 64,58 | 65,77 | 64,22 | 64,61 | 64,61 | 1.494.800 |
18 abr 2024 | 66,36 | 66,71 | 64,34 | 64,74 | 64,74 | 1.690.500 |
17 abr 2024 | 66,72 | 67,19 | 65,21 | 65,65 | 65,65 | 1.578.700 |
16 abr 2024 | 66,90 | 67,72 | 65,56 | 66,96 | 66,96 | 2.582.200 |
15 abr 2024 | 68,40 | 68,99 | 67,55 | 67,60 | 67,60 | 1.214.500 |
12 abr 2024 | 70,32 | 71,08 | 68,11 | 68,53 | 68,53 | 1.492.900 |
11 abr 2024 | 70,55 | 70,55 | 68,95 | 69,56 | 69,56 | 1.294.100 |
10 abr 2024 | 68,46 | 70,35 | 68,04 | 70,15 | 70,15 | 1.818.700 |
09 abr 2024 | 69,44 | 69,75 | 68,38 | 68,73 | 68,73 | 1.257.600 |
08 abr 2024 | 69,98 | 70,21 | 68,92 | 68,94 | 68,94 | 1.265.900 |
05 abr 2024 | 69,27 | 70,53 | 68,72 | 69,97 | 69,97 | 1.716.300 |
04 abr 2024 | 68,87 | 69,66 | 68,68 | 69,18 | 69,18 | 2.342.100 |
03 abr 2024 | 67,01 | 68,68 | 67,01 | 68,47 | 68,47 | 1.926.200 |
02 abr 2024 | 68,10 | 68,12 | 66,32 | 66,93 | 66,93 | 1.973.100 |
01 abr 2024 | 67,24 | 67,52 | 66,10 | 67,48 | 67,48 | 1.274.700 |
28 mar 2024 | 66,10 | 66,96 | 65,51 | 66,77 | 66,77 | 2.727.500 |
27 mar 2024 | 64,79 | 65,82 | 64,50 | 65,40 | 65,40 | 2.308.700 |
26 mar 2024 | 66,40 | 67,21 | 65,04 | 65,11 | 65,11 | 4.254.000 |
25 mar 2024 | 68,29 | 69,40 | 68,29 | 68,55 | 68,55 | 836.400 |
22 mar 2024 | 68,60 | 69,00 | 67,60 | 67,86 | 67,86 | 792.700 |
21 mar 2024 | 67,82 | 68,88 | 67,51 | 68,65 | 68,65 | 1.283.900 |
20 mar 2024 | 67,08 | 68,22 | 66,75 | 67,69 | 67,69 | 1.008.000 |
19 mar 2024 | 66,29 | 67,83 | 66,29 | 67,31 | 67,31 | 1.110.200 |
18 mar 2024 | 66,91 | 66,96 | 65,79 | 66,50 | 66,50 | 1.151.400 |
15 mar 2024 | 66,27 | 67,18 | 65,98 | 66,56 | 66,56 | 2.854.400 |
14 mar 2024 | 66,62 | 66,85 | 65,83 | 66,39 | 66,39 | 983.500 |
13 mar 2024 | 65,61 | 66,32 | 65,33 | 66,26 | 66,26 | 1.353.500 |
12 mar 2024 | 64,74 | 64,95 | 64,10 | 64,92 | 64,92 | 750.500 |
11 mar 2024 | 63,69 | 64,84 | 63,43 | 64,73 | 64,73 | 949.000 |
08 mar 2024 | 64,34 | 65,50 | 64,26 | 64,47 | 64,47 | 1.062.700 |
07 mar 2024 | 63,83 | 65,35 | 63,29 | 64,41 | 64,41 | 1.418.800 |
06 mar 2024 | 64,04 | 64,75 | 63,05 | 63,60 | 63,60 | 1.170.300 |
05 mar 2024 | 62,62 | 63,91 | 62,24 | 62,86 | 62,86 | 1.119.800 |
04 mar 2024 | 65,00 | 65,00 | 62,74 | 62,81 | 62,81 | 1.021.300 |
01 mar 2024 | 64,00 | 64,97 | 63,79 | 64,44 | 64,44 | 1.203.700 |
29 feb 2024 | 63,22 | 63,50 | 62,38 | 63,15 | 63,15 | 1.313.600 |
28 feb 2024 | 62,00 | 62,93 | 61,68 | 62,70 | 62,70 | 1.302.300 |
27 feb 2024 | 61,80 | 62,41 | 61,32 | 62,20 | 62,20 | 1.575.600 |
26 feb 2024 | 60,46 | 61,38 | 59,84 | 61,25 | 61,25 | 1.054.900 |
23 feb 2024 | 60,01 | 60,85 | 59,17 | 60,72 | 60,72 | 949.900 |
22 feb 2024 | 59,32 | 61,71 | 59,32 | 60,69 | 60,69 | 1.955.000 |
22 feb 2024 | 0.2 Dividendo | |||||
21 feb 2024 | 59,39 | 61,85 | 59,12 | 60,55 | 60,35 | 3.107.300 |
20 feb 2024 | 59,11 | 59,62 | 58,30 | 58,74 | 58,55 | 2.939.100 |
16 feb 2024 | 59,14 | 60,32 | 58,54 | 59,33 | 59,13 | 1.546.700 |
15 feb 2024 | 56,45 | 59,71 | 56,45 | 58,98 | 58,79 | 1.607.100 |
14 feb 2024 | 56,65 | 57,98 | 55,96 | 56,28 | 56,09 | 1.566.300 |
13 feb 2024 | 55,82 | 56,74 | 55,34 | 56,09 | 55,90 | 1.951.600 |
12 feb 2024 | 54,92 | 57,05 | 54,92 | 56,60 | 56,41 | 1.399.200 |
09 feb 2024 | 55,37 | 55,99 | 54,43 | 54,65 | 54,47 | 1.008.200 |
08 feb 2024 | 54,25 | 55,50 | 54,25 | 55,42 | 55,24 | 1.100.000 |
07 feb 2024 | 53,89 | 54,44 | 53,48 | 54,32 | 54,14 | 608.000 |
06 feb 2024 | 53,10 | 54,42 | 53,00 | 53,74 | 53,56 | 824.200 |
05 feb 2024 | 52,74 | 53,52 | 51,92 | 52,88 | 52,71 | 983.600 |
02 feb 2024 | 53,73 | 53,92 | 52,86 | 53,23 | 53,05 | 916.500 |
01 feb 2024 | 55,32 | 55,71 | 53,09 | 54,07 | 53,89 | 1.363.400 |
31 ene 2024 | 56,66 | 56,66 | 54,86 | 54,89 | 54,71 | 935.200 |
30 ene 2024 | 54,80 | 56,83 | 54,80 | 56,72 | 56,53 | 1.171.300 |
29 ene 2024 | 55,17 | 55,63 | 54,33 | 55,58 | 55,40 | 862.100 |
26 ene 2024 | 55,44 | 55,89 | 54,57 | 55,40 | 55,22 | 724.000 |
25 ene 2024 | 54,82 | 55,45 | 53,77 | 55,36 | 55,18 | 1.095.000 |
24 ene 2024 | 54,18 | 54,68 | 53,67 | 54,14 | 53,96 | 860.500 |
23 ene 2024 | 53,67 | 54,50 | 53,05 | 53,48 | 53,30 | 1.112.500 |
22 ene 2024 | 53,42 | 54,40 | 52,77 | 53,88 | 53,70 | 1.209.800 |
19 ene 2024 | 53,44 | 53,55 | 52,47 | 53,49 | 53,31 | 1.149.900 |
18 ene 2024 | 53,05 | 53,67 | 52,44 | 53,54 | 53,36 | 878.100 |
17 ene 2024 | 52,76 | 53,35 | 52,31 | 53,05 | 52,87 | 1.037.700 |
16 ene 2024 | 55,01 | 55,21 | 53,39 | 53,56 | 53,38 | 1.319.000 |
12 ene 2024 | 56,29 | 56,53 | 54,99 | 55,34 | 55,16 | 906.900 |
11 ene 2024 | 54,92 | 55,36 | 54,04 | 54,66 | 54,48 | 892.700 |
10 ene 2024 | 54,60 | 54,83 | 53,82 | 54,78 | 54,60 | 1.158.900 |
09 ene 2024 | 55,70 | 55,91 | 53,91 | 54,57 | 54,39 | 1.115.400 |
08 ene 2024 | 54,08 | 55,63 | 52,80 | 55,63 | 55,45 | 1.284.000 |
05 ene 2024 | 55,89 | 56,24 | 55,03 | 56,01 | 55,82 | 912.000 |
04 ene 2024 | 58,95 | 58,97 | 55,33 | 55,44 | 55,26 | 1.261.900 |
03 ene 2024 | 57,21 | 58,60 | 56,76 | 57,95 | 57,76 | 1.104.300 |
02 ene 2024 | 57,52 | 58,70 | 57,08 | 57,38 | 57,19 | 922.500 |
29 dic 2023 | 57,64 | 57,82 | 56,78 | 56,86 | 56,67 | 1.353.800 |
28 dic 2023 | 58,42 | 58,97 | 57,44 | 57,49 | 57,30 | 985.900 |
27 dic 2023 | 59,19 | 59,62 | 56,33 | 58,97 | 58,78 | 1.222.500 |
26 dic 2023 | 58,33 | 59,82 | 57,93 | 59,26 | 59,06 | 982.300 |
22 dic 2023 | 58,19 | 58,73 | 57,49 | 57,61 | 57,42 | 804.000 |
21 dic 2023 | 57,13 | 57,71 | 56,75 | 57,64 | 57,45 | 780.800 |
20 dic 2023 | 58,28 | 58,94 | 56,76 | 56,94 | 56,75 | 1.327.900 |
19 dic 2023 | 57,30 | 58,39 | 56,52 | 58,09 | 57,90 | 1.415.100 |
18 dic 2023 | 57,61 | 58,63 | 57,41 | 57,61 | 57,42 | 1.178.600 |
15 dic 2023 | 56,62 | 57,11 | 55,29 | 56,20 | 56,01 | 2.415.200 |
14 dic 2023 | 55,86 | 57,38 | 55,84 | 56,30 | 56,11 | 1.548.900 |
13 dic 2023 | 52,42 | 54,30 | 52,14 | 54,23 | 54,05 | 1.321.400 |
12 dic 2023 | 52,49 | 52,58 | 51,72 | 52,09 | 51,92 | 1.239.800 |
11 dic 2023 | 53,73 | 54,86 | 53,48 | 53,79 | 53,61 | 1.199.500 |
08 dic 2023 | 53,33 | 54,36 | 53,09 | 54,12 | 53,94 | 1.454.800 |
07 dic 2023 | 54,18 | 54,53 | 52,72 | 52,79 | 52,62 | 1.347.600 |
06 dic 2023 | 55,22 | 56,16 | 53,47 | 53,48 | 53,30 | 1.640.600 |
05 dic 2023 | 57,77 | 58,04 | 55,91 | 55,93 | 55,75 | 1.048.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |