Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 61,59 | 61,88 | 60,58 | 61,44 | 61,44 | 1.675.600 |
25 jul 2024 | 61,90 | 62,34 | 60,63 | 61,69 | 61,69 | 2.048.200 |
24 jul 2024 | 63,92 | 64,26 | 61,11 | 61,68 | 61,68 | 2.722.100 |
23 jul 2024 | 62,51 | 62,68 | 60,83 | 60,92 | 60,92 | 1.764.600 |
22 jul 2024 | 63,63 | 63,81 | 62,41 | 62,69 | 62,69 | 1.340.500 |
19 jul 2024 | 64,86 | 64,94 | 63,78 | 64,06 | 64,06 | 1.503.900 |
18 jul 2024 | 65,36 | 66,03 | 64,75 | 65,03 | 65,03 | 1.582.000 |
17 jul 2024 | 65,55 | 66,89 | 64,72 | 65,22 | 65,22 | 1.899.800 |
16 jul 2024 | 64,12 | 65,08 | 63,86 | 64,85 | 64,85 | 1.418.900 |
15 jul 2024 | 62,58 | 65,22 | 62,27 | 64,46 | 64,46 | 2.210.300 |
12 jul 2024 | 62,25 | 62,38 | 61,74 | 61,97 | 61,97 | 1.302.000 |
11 jul 2024 | 60,20 | 61,76 | 60,09 | 61,65 | 61,65 | 1.623.800 |
10 jul 2024 | 58,52 | 60,12 | 58,50 | 60,08 | 60,08 | 1.243.900 |
09 jul 2024 | 58,20 | 59,93 | 58,03 | 58,54 | 58,54 | 1.602.500 |
08 jul 2024 | 57,90 | 59,17 | 57,90 | 59,04 | 59,04 | 1.068.800 |
05 jul 2024 | 60,17 | 60,45 | 57,78 | 58,20 | 58,20 | 1.851.400 |
03 jul 2024 | 60,37 | 60,87 | 59,91 | 60,51 | 60,51 | 1.068.000 |
02 jul 2024 | 60,35 | 60,98 | 59,57 | 59,93 | 59,93 | 1.403.200 |
01 jul 2024 | 59,91 | 60,72 | 59,05 | 59,68 | 59,68 | 1.425.800 |
28 jun 2024 | 60,63 | 60,91 | 59,42 | 59,60 | 59,60 | 15.904.500 |
27 jun 2024 | 58,91 | 59,64 | 58,45 | 59,63 | 59,63 | 1.964.900 |
26 jun 2024 | 59,22 | 59,22 | 58,20 | 58,68 | 58,68 | 1.336.600 |
25 jun 2024 | 58,97 | 59,45 | 58,21 | 59,34 | 59,34 | 1.590.700 |
24 jun 2024 | 57,52 | 59,87 | 57,50 | 59,28 | 59,28 | 1.300.700 |
21 jun 2024 | 58,14 | 58,38 | 56,94 | 57,10 | 57,10 | 3.434.300 |
20 jun 2024 | 56,89 | 58,00 | 56,75 | 57,64 | 57,64 | 1.135.700 |
18 jun 2024 | 56,73 | 58,13 | 56,57 | 57,06 | 57,06 | 2.132.200 |
17 jun 2024 | 55,95 | 56,31 | 55,14 | 56,17 | 56,17 | 1.212.600 |
14 jun 2024 | 57,27 | 57,38 | 55,77 | 55,86 | 55,86 | 1.472.300 |
13 jun 2024 | 59,33 | 59,33 | 56,69 | 57,09 | 57,09 | 2.308.500 |
12 jun 2024 | 61,55 | 61,80 | 58,68 | 59,21 | 59,21 | 2.922.300 |
11 jun 2024 | 59,53 | 60,23 | 58,77 | 59,61 | 59,61 | 1.265.400 |
10 jun 2024 | 57,95 | 60,28 | 57,73 | 59,93 | 59,93 | 1.794.300 |
07 jun 2024 | 58,12 | 58,76 | 57,36 | 58,05 | 58,05 | 1.167.600 |
06 jun 2024 | 57,81 | 58,55 | 57,80 | 58,43 | 58,43 | 932.600 |
05 jun 2024 | 58,16 | 58,52 | 57,59 | 57,80 | 57,80 | 1.465.400 |
04 jun 2024 | 58,23 | 58,69 | 56,98 | 57,85 | 57,85 | 1.921.100 |
03 jun 2024 | 63,84 | 63,86 | 59,04 | 59,21 | 59,21 | 2.207.400 |
31 may 2024 | 62,45 | 63,49 | 62,18 | 63,45 | 63,45 | 1.409.300 |
30 may 2024 | 61,83 | 63,27 | 61,82 | 62,17 | 62,17 | 1.692.400 |
29 may 2024 | 62,10 | 62,84 | 61,55 | 61,72 | 61,72 | 1.686.600 |
28 may 2024 | 61,10 | 62,46 | 61,01 | 62,04 | 62,04 | 1.310.500 |
24 may 2024 | 60,67 | 61,05 | 60,34 | 60,59 | 60,59 | 1.133.600 |
23 may 2024 | 61,08 | 61,80 | 59,72 | 60,06 | 60,06 | 1.001.700 |
22 may 2024 | 61,68 | 61,76 | 60,20 | 60,63 | 60,63 | 1.187.200 |
21 may 2024 | 62,01 | 63,17 | 61,78 | 62,50 | 62,50 | 1.160.800 |
20 may 2024 | 62,18 | 62,58 | 62,00 | 62,41 | 62,41 | 1.037.300 |
17 may 2024 | 61,98 | 62,39 | 61,76 | 62,08 | 62,08 | 1.014.500 |
16 may 2024 | 63,14 | 63,24 | 61,63 | 61,65 | 61,65 | 1.167.400 |
16 may 2024 | 0.2 Dividendo | |||||
15 may 2024 | 63,25 | 63,84 | 62,04 | 63,32 | 63,12 | 999.200 |
14 may 2024 | 63,25 | 63,68 | 62,67 | 63,48 | 63,28 | 905.700 |
13 may 2024 | 64,48 | 64,48 | 62,79 | 62,87 | 62,67 | 1.025.200 |
10 may 2024 | 65,43 | 65,71 | 63,41 | 63,97 | 63,77 | 754.500 |
09 may 2024 | 64,39 | 65,27 | 64,15 | 65,00 | 64,79 | 837.200 |
08 may 2024 | 63,47 | 64,35 | 63,03 | 64,24 | 64,04 | 939.300 |
07 may 2024 | 64,06 | 65,27 | 64,03 | 64,10 | 63,90 | 1.209.800 |
06 may 2024 | 63,88 | 64,67 | 63,88 | 64,08 | 63,88 | 943.000 |
03 may 2024 | 62,55 | 63,40 | 61,98 | 63,28 | 63,08 | 1.402.600 |
02 may 2024 | 61,68 | 62,57 | 60,90 | 62,11 | 61,91 | 1.317.300 |
01 may 2024 | 62,36 | 62,59 | 60,38 | 61,08 | 60,89 | 1.272.000 |
30 abr 2024 | 65,78 | 65,86 | 62,24 | 62,30 | 62,10 | 1.594.100 |
29 abr 2024 | 65,35 | 66,35 | 65,24 | 66,15 | 65,94 | 1.192.200 |
26 abr 2024 | 65,00 | 65,90 | 64,62 | 65,61 | 65,40 | 892.700 |
25 abr 2024 | 65,35 | 65,92 | 64,14 | 65,58 | 65,37 | 1.275.000 |
24 abr 2024 | 67,49 | 67,51 | 64,45 | 65,29 | 65,08 | 3.107.300 |
23 abr 2024 | 64,17 | 65,54 | 63,62 | 65,14 | 64,93 | 1.410.400 |
22 abr 2024 | 64,63 | 65,21 | 63,65 | 64,68 | 64,48 | 1.378.200 |
19 abr 2024 | 64,58 | 65,77 | 64,22 | 64,61 | 64,41 | 1.494.800 |
18 abr 2024 | 66,36 | 66,71 | 64,34 | 64,74 | 64,54 | 1.690.500 |
17 abr 2024 | 66,72 | 67,19 | 65,21 | 65,65 | 65,44 | 1.578.700 |
16 abr 2024 | 66,90 | 67,72 | 65,56 | 66,96 | 66,75 | 2.582.200 |
15 abr 2024 | 68,40 | 68,99 | 67,55 | 67,60 | 67,39 | 1.214.500 |
12 abr 2024 | 70,32 | 71,08 | 68,11 | 68,53 | 68,31 | 1.492.900 |
11 abr 2024 | 70,55 | 70,55 | 68,95 | 69,56 | 69,34 | 1.294.100 |
10 abr 2024 | 68,46 | 70,35 | 68,04 | 70,15 | 69,93 | 1.818.700 |
09 abr 2024 | 69,44 | 69,75 | 68,38 | 68,73 | 68,51 | 1.257.600 |
08 abr 2024 | 69,98 | 70,21 | 68,92 | 68,94 | 68,72 | 1.265.900 |
05 abr 2024 | 69,27 | 70,53 | 68,72 | 69,97 | 69,75 | 1.716.300 |
04 abr 2024 | 68,87 | 69,66 | 68,68 | 69,18 | 68,96 | 2.342.100 |
03 abr 2024 | 67,01 | 68,68 | 67,01 | 68,47 | 68,25 | 1.926.200 |
02 abr 2024 | 68,10 | 68,12 | 66,32 | 66,93 | 66,72 | 1.973.100 |
01 abr 2024 | 67,24 | 67,52 | 66,10 | 67,48 | 67,27 | 1.274.700 |
28 mar 2024 | 66,10 | 66,96 | 65,51 | 66,77 | 66,56 | 2.727.500 |
27 mar 2024 | 64,79 | 65,82 | 64,50 | 65,40 | 65,19 | 2.308.700 |
26 mar 2024 | 66,40 | 67,21 | 65,04 | 65,11 | 64,90 | 4.254.000 |
25 mar 2024 | 68,29 | 69,40 | 68,29 | 68,55 | 68,33 | 836.400 |
22 mar 2024 | 68,60 | 69,00 | 67,60 | 67,86 | 67,65 | 792.700 |
21 mar 2024 | 67,82 | 68,88 | 67,51 | 68,65 | 68,43 | 1.283.900 |
20 mar 2024 | 67,08 | 68,22 | 66,75 | 67,69 | 67,48 | 1.008.000 |
19 mar 2024 | 66,29 | 67,83 | 66,29 | 67,31 | 67,10 | 1.110.200 |
18 mar 2024 | 66,91 | 66,96 | 65,79 | 66,50 | 66,29 | 1.151.400 |
15 mar 2024 | 66,27 | 67,18 | 65,98 | 66,56 | 66,35 | 2.854.400 |
14 mar 2024 | 66,62 | 66,85 | 65,83 | 66,39 | 66,18 | 983.500 |
13 mar 2024 | 65,61 | 66,32 | 65,33 | 66,26 | 66,05 | 1.353.500 |
12 mar 2024 | 64,74 | 64,95 | 64,10 | 64,92 | 64,71 | 750.500 |
11 mar 2024 | 63,69 | 64,84 | 63,43 | 64,73 | 64,53 | 949.000 |
08 mar 2024 | 64,34 | 65,50 | 64,26 | 64,47 | 64,27 | 1.062.700 |
07 mar 2024 | 63,83 | 65,35 | 63,29 | 64,41 | 64,21 | 1.418.800 |
06 mar 2024 | 64,04 | 64,75 | 63,05 | 63,60 | 63,40 | 1.170.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |