Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 66,21 | 66,45 | 65,84 | 66,40 | 66,40 | 22.589 |
14 jun 2024 | 65,48 | 66,50 | 65,32 | 66,44 | 66,44 | 127.700 |
13 jun 2024 | 65,60 | 66,18 | 65,28 | 65,99 | 65,99 | 122.400 |
12 jun 2024 | 65,93 | 66,35 | 65,27 | 65,35 | 65,35 | 153.900 |
11 jun 2024 | 64,27 | 64,97 | 64,00 | 64,63 | 64,63 | 134.800 |
10 jun 2024 | 65,22 | 65,80 | 64,52 | 64,53 | 64,53 | 109.700 |
07 jun 2024 | 66,32 | 66,72 | 65,29 | 65,59 | 65,59 | 128.700 |
06 jun 2024 | 66,25 | 66,92 | 66,17 | 66,86 | 66,86 | 85.500 |
05 jun 2024 | 67,15 | 67,50 | 66,39 | 66,56 | 66,56 | 99.900 |
04 jun 2024 | 67,14 | 68,14 | 66,93 | 67,00 | 67,00 | 160.900 |
03 jun 2024 | 66,20 | 67,45 | 66,05 | 67,32 | 67,32 | 151.300 |
31 may 2024 | 65,40 | 66,26 | 65,40 | 66,08 | 66,08 | 156.500 |
30 may 2024 | 64,45 | 65,33 | 64,26 | 65,23 | 65,23 | 88.600 |
29 may 2024 | 64,41 | 64,95 | 63,91 | 64,04 | 64,04 | 122.200 |
28 may 2024 | 64,99 | 65,50 | 64,68 | 64,78 | 64,78 | 156.700 |
24 may 2024 | 65,13 | 65,13 | 64,67 | 64,97 | 64,97 | 96.900 |
23 may 2024 | 65,62 | 66,01 | 64,26 | 64,59 | 64,59 | 180.400 |
22 may 2024 | 65,65 | 66,32 | 65,28 | 65,57 | 65,57 | 116.100 |
21 may 2024 | 65,67 | 66,37 | 65,65 | 65,90 | 65,90 | 93.700 |
20 may 2024 | 66,39 | 66,83 | 65,66 | 65,79 | 65,79 | 173.200 |
17 may 2024 | 66,86 | 66,95 | 66,02 | 66,51 | 66,51 | 134.800 |
16 may 2024 | 66,68 | 66,89 | 66,33 | 66,64 | 66,64 | 94.800 |
15 may 2024 | 67,00 | 67,45 | 66,36 | 66,65 | 66,65 | 173.300 |
14 may 2024 | 66,00 | 66,87 | 65,99 | 66,75 | 66,75 | 130.100 |
13 may 2024 | 65,51 | 65,86 | 65,37 | 65,86 | 65,86 | 77.800 |
10 may 2024 | 65,56 | 65,67 | 65,16 | 65,30 | 65,30 | 81.300 |
09 may 2024 | 65,84 | 65,90 | 65,00 | 65,45 | 65,45 | 106.100 |
08 may 2024 | 65,43 | 65,86 | 64,57 | 65,64 | 65,64 | 187.900 |
07 may 2024 | 64,60 | 66,10 | 64,26 | 65,65 | 65,65 | 311.100 |
06 may 2024 | 64,77 | 64,90 | 64,14 | 64,25 | 64,25 | 137.200 |
03 may 2024 | 65,00 | 65,23 | 63,85 | 64,72 | 64,72 | 211.000 |
02 may 2024 | 63,96 | 64,63 | 63,89 | 64,44 | 64,44 | 149.800 |
01 may 2024 | 63,28 | 64,42 | 63,14 | 63,40 | 63,40 | 197.500 |
30 abr 2024 | 62,61 | 63,53 | 62,61 | 63,06 | 63,06 | 130.900 |
29 abr 2024 | 63,15 | 63,42 | 62,65 | 62,78 | 62,78 | 100.700 |
26 abr 2024 | 62,90 | 63,37 | 62,83 | 62,89 | 62,89 | 87.800 |
25 abr 2024 | 62,40 | 62,83 | 61,96 | 62,61 | 62,61 | 115.700 |
24 abr 2024 | 62,36 | 62,94 | 61,65 | 62,85 | 62,85 | 128.800 |
23 abr 2024 | 62,64 | 63,19 | 62,41 | 62,74 | 62,74 | 136.300 |
22 abr 2024 | 61,50 | 62,53 | 61,20 | 62,32 | 62,32 | 165.500 |
19 abr 2024 | 60,45 | 61,69 | 60,45 | 61,52 | 61,52 | 213.400 |
18 abr 2024 | 59,99 | 60,62 | 59,58 | 60,44 | 60,44 | 167.900 |
17 abr 2024 | 59,08 | 60,10 | 58,71 | 59,55 | 59,55 | 226.100 |
16 abr 2024 | 58,58 | 58,93 | 58,00 | 58,81 | 58,81 | 116.200 |
15 abr 2024 | 58,62 | 59,09 | 57,95 | 59,05 | 59,05 | 125.800 |
12 abr 2024 | 58,65 | 58,94 | 58,15 | 58,42 | 58,42 | 88.600 |
11 abr 2024 | 58,77 | 59,07 | 58,39 | 58,90 | 58,90 | 124.900 |
10 abr 2024 | 59,87 | 60,22 | 57,80 | 58,35 | 58,35 | 174.800 |
09 abr 2024 | 61,06 | 61,29 | 60,60 | 60,99 | 60,99 | 188.200 |
08 abr 2024 | 60,35 | 61,26 | 60,03 | 61,01 | 61,01 | 117.800 |
05 abr 2024 | 59,34 | 60,22 | 59,29 | 60,14 | 60,14 | 158.300 |
04 abr 2024 | 60,56 | 60,76 | 59,14 | 59,31 | 59,31 | 145.100 |
03 abr 2024 | 60,23 | 60,69 | 59,56 | 59,89 | 59,89 | 403.300 |
02 abr 2024 | 61,08 | 61,45 | 60,16 | 60,33 | 60,33 | 119.900 |
01 abr 2024 | 62,87 | 62,87 | 61,60 | 61,75 | 61,75 | 102.800 |
28 mar 2024 | 62,00 | 62,93 | 61,98 | 62,83 | 62,83 | 199.600 |
27 mar 2024 | 61,25 | 61,99 | 61,02 | 61,82 | 61,82 | 134.500 |
27 mar 2024 | 0.9 Dividendo | |||||
26 mar 2024 | 61,81 | 62,14 | 61,46 | 61,57 | 60,67 | 154.800 |
25 mar 2024 | 61,55 | 62,03 | 61,51 | 61,62 | 60,72 | 80.800 |
22 mar 2024 | 62,30 | 62,30 | 61,23 | 61,30 | 60,40 | 99.400 |
21 mar 2024 | 61,32 | 62,12 | 61,12 | 62,05 | 61,14 | 134.000 |
20 mar 2024 | 60,93 | 61,30 | 60,29 | 61,01 | 60,12 | 139.400 |
19 mar 2024 | 60,72 | 61,46 | 60,42 | 61,33 | 60,43 | 146.000 |
18 mar 2024 | 60,06 | 60,93 | 59,69 | 60,59 | 59,70 | 153.900 |
15 mar 2024 | 58,82 | 60,18 | 58,82 | 60,10 | 59,22 | 373.400 |
14 mar 2024 | 59,42 | 59,91 | 58,94 | 59,45 | 58,58 | 168.900 |
13 mar 2024 | 59,29 | 60,40 | 59,29 | 59,90 | 59,02 | 292.100 |
12 mar 2024 | 59,87 | 59,87 | 59,10 | 59,56 | 58,69 | 199.900 |
11 mar 2024 | 58,74 | 59,26 | 58,35 | 59,00 | 58,14 | 110.700 |
08 mar 2024 | 58,70 | 58,99 | 58,47 | 58,65 | 57,79 | 122.900 |
07 mar 2024 | 58,70 | 58,70 | 57,88 | 58,33 | 57,48 | 153.800 |
06 mar 2024 | 58,09 | 58,70 | 57,76 | 58,26 | 57,41 | 128.500 |
05 mar 2024 | 58,34 | 58,66 | 57,56 | 57,80 | 56,96 | 134.600 |
04 mar 2024 | 57,50 | 58,72 | 57,50 | 58,62 | 57,76 | 125.900 |
01 mar 2024 | 57,29 | 58,07 | 56,70 | 57,70 | 56,86 | 303.400 |
29 feb 2024 | 59,20 | 59,49 | 57,37 | 57,47 | 56,63 | 582.900 |
28 feb 2024 | 58,71 | 59,82 | 58,42 | 58,48 | 57,63 | 287.000 |
27 feb 2024 | 58,55 | 59,18 | 58,18 | 58,85 | 57,99 | 285.900 |
26 feb 2024 | 59,36 | 59,68 | 58,06 | 58,15 | 57,30 | 242.400 |
23 feb 2024 | 57,80 | 58,07 | 57,16 | 57,76 | 56,92 | 177.300 |
22 feb 2024 | 56,49 | 57,61 | 55,99 | 57,59 | 56,75 | 258.200 |
21 feb 2024 | 53,50 | 57,00 | 51,96 | 56,76 | 55,93 | 435.600 |
20 feb 2024 | 52,53 | 53,81 | 52,10 | 53,24 | 52,46 | 223.900 |
16 feb 2024 | 53,04 | 53,56 | 52,68 | 53,26 | 52,48 | 216.100 |
15 feb 2024 | 53,01 | 53,70 | 53,01 | 53,64 | 52,86 | 118.300 |
14 feb 2024 | 52,88 | 53,48 | 52,52 | 52,80 | 52,03 | 168.500 |
13 feb 2024 | 52,33 | 52,99 | 51,91 | 52,41 | 51,64 | 202.400 |
12 feb 2024 | 53,39 | 54,11 | 53,37 | 53,70 | 52,92 | 137.300 |
09 feb 2024 | 52,68 | 53,51 | 52,39 | 53,33 | 52,55 | 149.500 |
08 feb 2024 | 51,70 | 52,81 | 51,70 | 52,76 | 51,99 | 111.700 |
07 feb 2024 | 51,91 | 52,15 | 51,59 | 51,62 | 50,87 | 116.800 |
06 feb 2024 | 52,00 | 52,74 | 51,90 | 51,91 | 51,15 | 120.200 |
05 feb 2024 | 52,38 | 52,84 | 51,96 | 52,15 | 51,39 | 207.700 |
02 feb 2024 | 52,67 | 53,29 | 51,75 | 53,11 | 52,33 | 193.400 |
01 feb 2024 | 53,06 | 53,61 | 52,85 | 53,58 | 52,80 | 149.700 |
31 ene 2024 | 54,96 | 55,00 | 53,13 | 53,18 | 52,40 | 255.300 |
30 ene 2024 | 54,60 | 54,72 | 53,69 | 54,71 | 53,91 | 188.700 |
29 ene 2024 | 54,57 | 54,98 | 54,13 | 54,19 | 53,40 | 224.900 |
26 ene 2024 | 54,35 | 55,00 | 54,16 | 54,57 | 53,77 | 124.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |