Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 59,79 | 60,58 | 59,69 | 59,99 | 59,99 | 4.137.060 |
02 jun 2023 | 59,59 | 60,10 | 59,33 | 59,70 | 59,70 | 4.780.400 |
01 jun 2023 | 59,46 | 59,69 | 58,88 | 59,24 | 59,24 | 4.558.800 |
31 may 2023 | 58,87 | 59,77 | 58,78 | 59,44 | 59,44 | 9.241.100 |
31 may 2023 | 0.255 Dividendo | |||||
30 may 2023 | 59,25 | 59,52 | 58,85 | 58,92 | 58,66 | 4.422.700 |
26 may 2023 | 58,55 | 58,85 | 58,22 | 58,66 | 58,41 | 3.448.200 |
25 may 2023 | 59,39 | 59,39 | 58,13 | 58,44 | 58,19 | 3.615.000 |
24 may 2023 | 59,90 | 59,99 | 59,06 | 59,09 | 58,83 | 3.159.100 |
23 may 2023 | 60,37 | 60,80 | 59,98 | 60,10 | 59,84 | 2.700.000 |
22 may 2023 | 60,13 | 60,59 | 59,91 | 60,34 | 60,08 | 2.844.500 |
19 may 2023 | 60,31 | 60,74 | 59,83 | 59,97 | 59,71 | 3.424.700 |
18 may 2023 | 60,42 | 60,74 | 59,88 | 60,07 | 59,81 | 4.197.100 |
17 may 2023 | 60,39 | 60,74 | 59,94 | 60,65 | 60,39 | 3.722.300 |
16 may 2023 | 61,80 | 61,84 | 60,28 | 60,29 | 60,03 | 3.311.800 |
15 may 2023 | 62,02 | 62,23 | 61,61 | 61,94 | 61,67 | 2.449.700 |
12 may 2023 | 61,95 | 62,10 | 61,59 | 62,03 | 61,76 | 2.349.600 |
11 may 2023 | 62,06 | 62,18 | 61,39 | 61,80 | 61,53 | 2.319.500 |
10 may 2023 | 62,73 | 62,83 | 61,91 | 62,37 | 62,10 | 2.665.300 |
09 may 2023 | 62,58 | 62,63 | 61,97 | 62,22 | 61,95 | 2.526.900 |
08 may 2023 | 62,66 | 62,95 | 62,47 | 62,76 | 62,49 | 2.160.400 |
05 may 2023 | 62,30 | 63,55 | 62,27 | 62,95 | 62,68 | 3.226.500 |
04 may 2023 | 61,16 | 62,18 | 60,53 | 61,92 | 61,65 | 3.254.900 |
03 may 2023 | 61,53 | 61,82 | 60,86 | 60,97 | 60,71 | 3.099.100 |
02 may 2023 | 62,13 | 62,20 | 61,16 | 61,39 | 61,12 | 2.620.200 |
01 may 2023 | 62,60 | 62,89 | 62,18 | 62,24 | 61,97 | 2.194.100 |
28 abr 2023 | 62,19 | 62,94 | 62,19 | 62,84 | 62,57 | 3.463.900 |
28 abr 2023 | 0.255 Dividendo | |||||
27 abr 2023 | 61,31 | 62,64 | 61,27 | 62,29 | 61,77 | 3.183.400 |
26 abr 2023 | 61,99 | 62,22 | 61,15 | 61,31 | 60,79 | 2.788.900 |
25 abr 2023 | 61,89 | 62,28 | 61,78 | 62,04 | 61,52 | 3.493.600 |
24 abr 2023 | 62,38 | 62,49 | 61,63 | 62,09 | 61,57 | 2.647.300 |
21 abr 2023 | 61,97 | 62,62 | 61,79 | 62,33 | 61,81 | 4.020.800 |
20 abr 2023 | 61,44 | 61,98 | 61,29 | 61,93 | 61,41 | 3.031.000 |
19 abr 2023 | 60,67 | 61,65 | 60,63 | 61,64 | 61,12 | 2.290.700 |
18 abr 2023 | 61,41 | 61,75 | 60,87 | 61,11 | 60,60 | 2.197.000 |
17 abr 2023 | 61,02 | 61,57 | 60,79 | 61,56 | 61,04 | 2.960.500 |
14 abr 2023 | 61,67 | 61,89 | 60,49 | 60,77 | 60,26 | 3.728.700 |
13 abr 2023 | 61,76 | 61,76 | 60,97 | 61,53 | 61,01 | 5.126.000 |
12 abr 2023 | 62,99 | 63,22 | 61,87 | 61,92 | 61,40 | 4.749.400 |
11 abr 2023 | 62,50 | 62,50 | 61,71 | 62,10 | 61,58 | 7.405.700 |
10 abr 2023 | 62,25 | 62,66 | 61,71 | 62,65 | 62,12 | 3.083.000 |
06 abr 2023 | 62,97 | 62,98 | 62,11 | 62,57 | 62,04 | 3.177.600 |
05 abr 2023 | 62,96 | 63,11 | 62,47 | 62,71 | 62,18 | 4.001.900 |
04 abr 2023 | 62,83 | 62,99 | 62,39 | 62,84 | 62,31 | 2.832.400 |
03 abr 2023 | 62,95 | 63,40 | 62,39 | 62,87 | 62,34 | 5.758.400 |
31 mar 2023 | 62,52 | 63,36 | 62,47 | 63,32 | 62,79 | 4.142.600 |
31 mar 2023 | 0.255 Dividendo | |||||
30 mar 2023 | 62,43 | 62,86 | 62,35 | 62,61 | 61,83 | 3.008.000 |
29 mar 2023 | 61,61 | 62,14 | 61,55 | 62,04 | 61,27 | 3.023.300 |
28 mar 2023 | 60,36 | 61,07 | 60,25 | 61,06 | 60,30 | 2.410.300 |
27 mar 2023 | 61,38 | 61,47 | 60,62 | 60,71 | 59,95 | 3.778.500 |
24 mar 2023 | 59,16 | 61,09 | 59,07 | 61,04 | 60,28 | 3.675.100 |
23 mar 2023 | 59,90 | 60,39 | 59,09 | 59,27 | 58,53 | 3.559.300 |
22 mar 2023 | 61,00 | 61,31 | 59,36 | 59,40 | 58,66 | 4.155.200 |
21 mar 2023 | 62,28 | 62,41 | 61,02 | 61,27 | 60,51 | 4.396.700 |
20 mar 2023 | 61,66 | 62,29 | 61,40 | 61,97 | 61,20 | 3.943.500 |
17 mar 2023 | 62,39 | 62,39 | 61,35 | 61,38 | 60,62 | 7.068.400 |
16 mar 2023 | 62,64 | 62,90 | 61,74 | 62,43 | 61,65 | 4.573.500 |
15 mar 2023 | 62,84 | 63,75 | 62,11 | 63,06 | 62,28 | 5.503.300 |
14 mar 2023 | 63,39 | 64,03 | 62,74 | 63,22 | 62,43 | 5.061.000 |
13 mar 2023 | 61,38 | 63,67 | 61,35 | 62,79 | 62,01 | 6.428.000 |
10 mar 2023 | 63,43 | 63,49 | 61,22 | 61,38 | 60,62 | 5.725.400 |
09 mar 2023 | 64,54 | 64,70 | 63,40 | 63,44 | 62,65 | 3.414.300 |
08 mar 2023 | 63,82 | 64,59 | 63,76 | 64,54 | 63,74 | 2.807.300 |
07 mar 2023 | 64,41 | 64,51 | 63,66 | 63,90 | 63,10 | 3.548.000 |
06 mar 2023 | 64,74 | 64,89 | 64,21 | 64,30 | 63,50 | 3.483.800 |
03 mar 2023 | 64,39 | 64,79 | 64,15 | 64,49 | 63,69 | 3.574.000 |
02 mar 2023 | 63,38 | 64,25 | 63,16 | 64,09 | 63,29 | 3.244.700 |
01 mar 2023 | 63,84 | 63,84 | 62,77 | 63,52 | 62,73 | 3.625.700 |
28 feb 2023 | 64,49 | 64,80 | 63,91 | 63,95 | 63,15 | 5.975.000 |
28 feb 2023 | 0.255 Dividendo | |||||
27 feb 2023 | 65,65 | 65,73 | 64,46 | 64,76 | 63,70 | 3.981.100 |
24 feb 2023 | 65,72 | 65,85 | 64,66 | 64,98 | 63,92 | 3.220.400 |
23 feb 2023 | 66,05 | 66,52 | 65,68 | 66,08 | 65,00 | 3.560.100 |
22 feb 2023 | 65,83 | 67,05 | 65,42 | 65,52 | 64,45 | 3.501.900 |
21 feb 2023 | 65,75 | 66,05 | 65,00 | 65,22 | 64,15 | 2.603.800 |
17 feb 2023 | 66,30 | 66,40 | 65,64 | 66,12 | 65,04 | 2.891.900 |
16 feb 2023 | 65,83 | 66,64 | 65,52 | 66,31 | 65,23 | 2.447.500 |
15 feb 2023 | 65,72 | 66,44 | 65,52 | 66,40 | 65,32 | 2.425.900 |
14 feb 2023 | 67,03 | 67,13 | 65,68 | 65,71 | 64,64 | 3.228.300 |
13 feb 2023 | 67,00 | 67,35 | 66,97 | 67,15 | 66,05 | 2.237.800 |
10 feb 2023 | 66,08 | 67,00 | 66,03 | 66,85 | 65,76 | 2.123.500 |
09 feb 2023 | 67,43 | 67,74 | 66,18 | 66,23 | 65,15 | 2.395.300 |
08 feb 2023 | 67,26 | 67,70 | 66,94 | 67,22 | 66,12 | 2.520.800 |
07 feb 2023 | 67,29 | 67,89 | 66,81 | 67,37 | 66,27 | 3.609.200 |
06 feb 2023 | 67,00 | 67,81 | 66,72 | 67,73 | 66,62 | 2.489.100 |
03 feb 2023 | 67,33 | 67,64 | 66,38 | 67,59 | 66,49 | 3.637.600 |
02 feb 2023 | 68,21 | 68,85 | 67,50 | 67,86 | 66,75 | 3.235.300 |
01 feb 2023 | 67,62 | 68,13 | 66,77 | 67,90 | 66,79 | 3.303.200 |
31 ene 2023 | 67,53 | 68,15 | 67,10 | 67,83 | 66,72 | 5.001.200 |
31 ene 2023 | 0.249 Dividendo | |||||
30 ene 2023 | 68,07 | 68,45 | 67,71 | 67,77 | 66,42 | 2.652.000 |
27 ene 2023 | 67,85 | 68,68 | 67,84 | 68,30 | 66,94 | 3.979.800 |
26 ene 2023 | 67,68 | 68,00 | 67,13 | 67,97 | 66,61 | 2.294.800 |
25 ene 2023 | 67,34 | 67,34 | 66,70 | 67,31 | 65,97 | 4.140.100 |
24 ene 2023 | 66,87 | 67,45 | 66,60 | 67,10 | 65,76 | 1.904.100 |
23 ene 2023 | 66,39 | 67,30 | 66,12 | 66,93 | 65,60 | 2.676.500 |
20 ene 2023 | 65,44 | 66,44 | 64,84 | 66,38 | 65,06 | 3.038.300 |
19 ene 2023 | 65,86 | 66,57 | 65,28 | 65,31 | 64,01 | 2.709.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |