Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 60,53 | 60,56 | 59,95 | 60,28 | 60,28 | 2.130.405 |
18 abr 2024 | 60,43 | 60,50 | 59,89 | 60,07 | 60,07 | 2.349.200 |
17 abr 2024 | 60,68 | 60,72 | 59,91 | 60,01 | 60,01 | 2.818.300 |
16 abr 2024 | 60,35 | 60,50 | 59,73 | 60,03 | 60,03 | 2.825.700 |
15 abr 2024 | 62,23 | 62,32 | 60,00 | 60,19 | 60,19 | 3.248.400 |
12 abr 2024 | 62,69 | 62,82 | 61,01 | 61,52 | 61,52 | 4.148.500 |
11 abr 2024 | 63,33 | 63,35 | 62,38 | 63,06 | 63,06 | 3.722.200 |
10 abr 2024 | 62,82 | 63,60 | 62,22 | 63,01 | 63,01 | 2.676.600 |
09 abr 2024 | 63,73 | 64,25 | 62,61 | 63,56 | 63,56 | 4.487.500 |
08 abr 2024 | 62,32 | 62,49 | 61,86 | 62,14 | 62,14 | 2.451.400 |
05 abr 2024 | 61,05 | 62,06 | 60,92 | 62,04 | 62,04 | 1.929.400 |
04 abr 2024 | 62,00 | 62,40 | 60,84 | 61,06 | 61,06 | 2.094.500 |
03 abr 2024 | 61,40 | 61,99 | 61,30 | 61,58 | 61,58 | 2.250.900 |
02 abr 2024 | 61,75 | 61,81 | 60,87 | 61,33 | 61,33 | 3.215.900 |
01 abr 2024 | 62,97 | 63,04 | 62,21 | 62,29 | 62,29 | 2.310.500 |
28 mar 2024 | 63,51 | 63,52 | 62,82 | 63,10 | 63,10 | 2.791.700 |
27 mar 2024 | 62,59 | 63,08 | 62,14 | 63,00 | 63,00 | 3.036.900 |
26 mar 2024 | 62,16 | 62,85 | 61,95 | 62,23 | 62,23 | 4.480.800 |
25 mar 2024 | 61,51 | 61,82 | 61,01 | 61,06 | 61,06 | 2.203.000 |
22 mar 2024 | 61,84 | 62,28 | 61,47 | 61,63 | 61,63 | 5.194.900 |
21 mar 2024 | 61,16 | 63,05 | 60,96 | 61,84 | 61,84 | 15.426.500 |
20 mar 2024 | 59,93 | 61,52 | 59,61 | 60,88 | 60,88 | 18.274.300 |
19 mar 2024 | 60,48 | 62,56 | 60,22 | 62,46 | 62,46 | 5.250.100 |
18 mar 2024 | 59,94 | 60,71 | 59,74 | 60,29 | 60,29 | 3.320.600 |
15 mar 2024 | 57,96 | 59,86 | 57,96 | 59,68 | 59,68 | 3.527.300 |
14 mar 2024 | 59,44 | 59,55 | 58,24 | 58,69 | 58,69 | 2.097.800 |
13 mar 2024 | 59,71 | 59,83 | 59,14 | 59,54 | 59,54 | 2.169.800 |
13 mar 2024 | 0.22 Dividendo | |||||
12 mar 2024 | 59,94 | 60,53 | 59,73 | 59,74 | 59,52 | 3.482.100 |
11 mar 2024 | 60,09 | 60,41 | 59,51 | 60,03 | 59,81 | 2.324.600 |
08 mar 2024 | 59,30 | 60,55 | 58,83 | 60,01 | 59,79 | 4.228.700 |
07 mar 2024 | 58,30 | 59,21 | 58,15 | 59,13 | 58,91 | 3.979.700 |
06 mar 2024 | 57,13 | 57,93 | 56,75 | 57,89 | 57,68 | 3.833.000 |
05 mar 2024 | 57,00 | 58,46 | 56,90 | 56,93 | 56,72 | 3.504.600 |
04 mar 2024 | 56,52 | 57,13 | 56,30 | 56,97 | 56,76 | 3.621.800 |
01 mar 2024 | 56,29 | 56,68 | 55,52 | 56,53 | 56,32 | 3.524.700 |
29 feb 2024 | 56,67 | 56,68 | 56,08 | 56,20 | 55,99 | 4.017.200 |
28 feb 2024 | 56,31 | 56,64 | 56,20 | 56,32 | 56,11 | 1.920.200 |
27 feb 2024 | 56,28 | 56,48 | 56,09 | 56,37 | 56,16 | 1.767.200 |
26 feb 2024 | 56,47 | 56,63 | 55,82 | 56,19 | 55,98 | 1.905.300 |
23 feb 2024 | 56,85 | 56,87 | 56,36 | 56,65 | 56,44 | 1.346.000 |
22 feb 2024 | 56,26 | 56,81 | 56,24 | 56,56 | 56,35 | 2.040.200 |
21 feb 2024 | 55,39 | 56,06 | 55,11 | 56,04 | 55,83 | 2.207.300 |
20 feb 2024 | 55,00 | 55,60 | 54,90 | 55,54 | 55,34 | 2.745.300 |
16 feb 2024 | 55,45 | 55,81 | 55,20 | 55,42 | 55,22 | 2.042.700 |
15 feb 2024 | 55,93 | 56,31 | 55,02 | 55,49 | 55,29 | 4.038.800 |
14 feb 2024 | 56,06 | 56,19 | 55,36 | 55,81 | 55,60 | 2.661.200 |
13 feb 2024 | 56,22 | 56,24 | 55,18 | 55,70 | 55,49 | 3.184.500 |
12 feb 2024 | 57,32 | 57,38 | 56,73 | 56,83 | 56,62 | 2.152.700 |
09 feb 2024 | 56,88 | 57,35 | 56,65 | 57,25 | 57,04 | 1.296.600 |
08 feb 2024 | 56,70 | 57,18 | 56,67 | 56,76 | 56,55 | 1.358.300 |
07 feb 2024 | 56,74 | 57,06 | 56,32 | 56,91 | 56,70 | 1.881.400 |
06 feb 2024 | 55,83 | 56,46 | 55,76 | 56,32 | 56,11 | 4.260.500 |
05 feb 2024 | 56,24 | 56,39 | 55,73 | 55,98 | 55,77 | 2.244.100 |
02 feb 2024 | 56,92 | 57,41 | 56,32 | 56,65 | 56,44 | 2.556.700 |
01 feb 2024 | 57,54 | 57,74 | 56,28 | 57,09 | 56,88 | 2.879.000 |
31 ene 2024 | 58,60 | 60,72 | 57,51 | 57,77 | 57,56 | 4.305.700 |
30 ene 2024 | 58,11 | 58,61 | 58,08 | 58,45 | 58,23 | 2.504.000 |
29 ene 2024 | 58,32 | 58,50 | 57,55 | 58,25 | 58,04 | 2.378.100 |
26 ene 2024 | 58,40 | 58,71 | 58,10 | 58,62 | 58,40 | 1.675.700 |
25 ene 2024 | 58,46 | 58,59 | 57,44 | 58,37 | 58,16 | 1.664.900 |
24 ene 2024 | 58,73 | 58,86 | 58,16 | 58,20 | 57,99 | 1.919.300 |
23 ene 2024 | 58,27 | 58,82 | 58,04 | 58,38 | 58,17 | 1.796.000 |
22 ene 2024 | 58,13 | 58,45 | 57,69 | 58,16 | 57,95 | 2.020.900 |
19 ene 2024 | 57,03 | 57,98 | 56,90 | 57,85 | 57,64 | 2.179.400 |
18 ene 2024 | 56,24 | 56,89 | 55,90 | 56,83 | 56,62 | 1.863.700 |
17 ene 2024 | 55,98 | 56,45 | 55,83 | 56,11 | 55,90 | 2.943.000 |
16 ene 2024 | 56,50 | 57,34 | 56,33 | 56,46 | 56,25 | 3.534.500 |
12 ene 2024 | 56,95 | 57,01 | 56,39 | 56,93 | 56,72 | 1.835.000 |
11 ene 2024 | 56,97 | 57,10 | 56,28 | 56,54 | 56,33 | 2.185.200 |
10 ene 2024 | 56,48 | 56,94 | 56,19 | 56,89 | 56,68 | 2.956.500 |
09 ene 2024 | 56,56 | 56,67 | 56,26 | 56,37 | 56,16 | 2.457.500 |
08 ene 2024 | 55,77 | 56,75 | 55,76 | 56,71 | 56,50 | 3.022.400 |
05 ene 2024 | 56,01 | 56,20 | 55,44 | 55,67 | 55,46 | 1.979.000 |
04 ene 2024 | 56,01 | 56,53 | 56,01 | 56,03 | 55,82 | 2.143.000 |
03 ene 2024 | 56,51 | 56,78 | 55,85 | 55,99 | 55,78 | 2.493.500 |
02 ene 2024 | 58,00 | 58,00 | 56,62 | 56,90 | 56,69 | 1.947.900 |
29 dic 2023 | 58,20 | 58,35 | 57,79 | 58,14 | 57,93 | 1.524.000 |
28 dic 2023 | 57,99 | 58,37 | 57,99 | 58,24 | 58,03 | 1.192.300 |
27 dic 2023 | 57,59 | 58,02 | 57,42 | 57,99 | 57,78 | 1.353.100 |
26 dic 2023 | 57,04 | 57,70 | 56,95 | 57,63 | 57,42 | 1.344.100 |
22 dic 2023 | 56,36 | 57,15 | 56,17 | 57,04 | 56,83 | 2.330.400 |
21 dic 2023 | 55,31 | 56,12 | 55,13 | 56,09 | 55,88 | 1.828.000 |
20 dic 2023 | 55,75 | 56,18 | 55,12 | 55,15 | 54,95 | 2.051.800 |
19 dic 2023 | 55,53 | 55,78 | 55,18 | 55,76 | 55,55 | 2.066.600 |
18 dic 2023 | 55,00 | 55,56 | 54,62 | 55,38 | 55,18 | 2.616.300 |
15 dic 2023 | 55,31 | 55,64 | 54,54 | 54,74 | 54,54 | 5.718.400 |
14 dic 2023 | 56,93 | 57,72 | 55,95 | 56,11 | 55,90 | 4.171.500 |
13 dic 2023 | 54,23 | 56,44 | 54,03 | 56,39 | 56,18 | 4.220.700 |
12 dic 2023 | 54,39 | 54,45 | 53,87 | 54,17 | 53,97 | 2.717.800 |
11 dic 2023 | 54,16 | 54,36 | 53,92 | 54,22 | 54,02 | 2.780.100 |
08 dic 2023 | 54,06 | 54,39 | 53,62 | 53,97 | 53,77 | 2.065.500 |
07 dic 2023 | 55,05 | 55,19 | 54,04 | 54,13 | 53,93 | 2.877.800 |
07 dic 2023 | 0.22 Dividendo | |||||
06 dic 2023 | 55,90 | 56,32 | 55,72 | 55,84 | 55,42 | 2.434.900 |
05 dic 2023 | 56,10 | 56,18 | 55,32 | 55,72 | 55,30 | 2.673.300 |
04 dic 2023 | 55,71 | 56,61 | 55,71 | 56,23 | 55,80 | 4.004.900 |
01 dic 2023 | 55,75 | 56,25 | 55,61 | 55,90 | 55,47 | 2.166.100 |
30 nov 2023 | 55,81 | 55,93 | 55,15 | 55,84 | 55,42 | 4.484.700 |
29 nov 2023 | 55,70 | 56,15 | 55,57 | 55,70 | 55,28 | 2.905.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |