Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 64,44 | 65,14 | 63,85 | 64,09 | 64,09 | 572.000 |
07 may 2024 | 62,45 | 65,57 | 62,45 | 64,83 | 64,83 | 751.300 |
06 may 2024 | 65,81 | 65,99 | 65,07 | 65,09 | 65,09 | 309.200 |
03 may 2024 | 66,52 | 66,52 | 64,87 | 65,45 | 65,45 | 275.600 |
02 may 2024 | 65,36 | 66,01 | 64,93 | 65,88 | 65,88 | 244.000 |
01 may 2024 | 64,91 | 65,94 | 64,39 | 65,05 | 65,05 | 278.100 |
30 abr 2024 | 64,50 | 64,79 | 63,60 | 64,52 | 64,52 | 522.300 |
29 abr 2024 | 64,36 | 64,78 | 63,92 | 64,62 | 64,62 | 258.100 |
26 abr 2024 | 64,65 | 64,83 | 63,94 | 63,95 | 63,95 | 229.600 |
25 abr 2024 | 64,78 | 64,78 | 63,75 | 64,54 | 64,54 | 229.200 |
24 abr 2024 | 64,01 | 65,03 | 63,77 | 64,93 | 64,93 | 330.300 |
23 abr 2024 | 64,21 | 64,99 | 64,21 | 64,51 | 64,51 | 287.100 |
22 abr 2024 | 64,19 | 65,14 | 63,89 | 64,64 | 64,64 | 312.600 |
19 abr 2024 | 62,19 | 64,62 | 62,19 | 64,39 | 64,39 | 506.100 |
18 abr 2024 | 61,75 | 62,48 | 61,46 | 62,29 | 62,29 | 259.100 |
17 abr 2024 | 61,53 | 61,86 | 61,08 | 61,45 | 61,45 | 301.700 |
16 abr 2024 | 61,60 | 61,60 | 60,27 | 61,06 | 61,06 | 297.300 |
15 abr 2024 | 61,80 | 62,12 | 61,04 | 61,97 | 61,97 | 528.700 |
12 abr 2024 | 62,19 | 62,55 | 61,27 | 62,08 | 62,08 | 473.100 |
11 abr 2024 | 63,46 | 63,46 | 62,37 | 62,71 | 62,71 | 330.400 |
10 abr 2024 | 63,14 | 63,14 | 62,04 | 62,91 | 62,91 | 364.500 |
09 abr 2024 | 64,09 | 64,63 | 63,90 | 64,30 | 64,30 | 203.000 |
08 abr 2024 | 64,07 | 64,63 | 63,63 | 63,83 | 63,83 | 186.400 |
05 abr 2024 | 63,57 | 63,81 | 62,73 | 63,72 | 63,72 | 300.600 |
04 abr 2024 | 64,16 | 64,20 | 63,50 | 64,07 | 64,07 | 249.100 |
03 abr 2024 | 63,23 | 63,62 | 62,67 | 63,43 | 63,43 | 226.500 |
02 abr 2024 | 63,54 | 64,03 | 63,44 | 63,90 | 63,90 | 284.100 |
01 abr 2024 | 64,64 | 64,64 | 63,38 | 63,62 | 63,62 | 201.100 |
28 mar 2024 | 63,46 | 64,68 | 63,44 | 64,53 | 64,53 | 283.000 |
27 mar 2024 | 62,29 | 63,46 | 62,29 | 63,46 | 63,46 | 445.300 |
26 mar 2024 | 62,78 | 62,78 | 61,51 | 61,83 | 61,83 | 241.000 |
25 mar 2024 | 62,67 | 63,00 | 62,25 | 62,50 | 62,50 | 209.000 |
22 mar 2024 | 63,47 | 63,47 | 62,29 | 62,41 | 62,41 | 314.200 |
21 mar 2024 | 62,97 | 63,70 | 62,88 | 62,97 | 62,97 | 310.800 |
20 mar 2024 | 62,01 | 63,37 | 61,75 | 62,91 | 62,91 | 627.200 |
19 mar 2024 | 62,08 | 62,92 | 61,98 | 62,23 | 62,23 | 437.000 |
18 mar 2024 | 61,32 | 62,35 | 61,13 | 61,99 | 61,99 | 466.300 |
15 mar 2024 | 60,57 | 61,70 | 60,57 | 61,42 | 61,42 | 690.300 |
14 mar 2024 | 61,96 | 62,02 | 60,68 | 61,39 | 61,39 | 347.800 |
13 mar 2024 | 63,03 | 63,45 | 62,21 | 62,24 | 62,24 | 368.800 |
12 mar 2024 | 62,79 | 63,36 | 62,30 | 63,08 | 63,08 | 352.900 |
11 mar 2024 | 63,06 | 63,50 | 62,50 | 63,14 | 63,14 | 381.400 |
08 mar 2024 | 63,01 | 63,64 | 62,85 | 63,13 | 63,13 | 299.200 |
07 mar 2024 | 62,54 | 62,88 | 62,25 | 62,68 | 62,68 | 309.000 |
06 mar 2024 | 62,00 | 62,50 | 61,73 | 61,91 | 61,91 | 438.200 |
05 mar 2024 | 61,33 | 62,66 | 61,15 | 61,47 | 61,47 | 378.900 |
04 mar 2024 | 59,40 | 60,67 | 59,34 | 60,63 | 60,63 | 319.900 |
01 mar 2024 | 59,41 | 59,79 | 58,50 | 59,48 | 59,48 | 465.700 |
29 feb 2024 | 59,99 | 60,44 | 59,39 | 59,60 | 59,60 | 542.400 |
28 feb 2024 | 58,86 | 59,79 | 58,64 | 59,45 | 59,45 | 495.900 |
27 feb 2024 | 58,79 | 59,37 | 58,38 | 59,00 | 59,00 | 459.700 |
26 feb 2024 | 59,17 | 59,17 | 57,96 | 58,33 | 58,33 | 639.700 |
23 feb 2024 | 60,64 | 61,00 | 59,33 | 59,34 | 59,34 | 644.700 |
22 feb 2024 | 58,76 | 60,83 | 57,74 | 60,66 | 60,66 | 1.124.500 |
22 feb 2024 | 0.66 Dividendo | |||||
21 feb 2024 | 60,49 | 60,98 | 59,83 | 60,39 | 59,73 | 773.700 |
20 feb 2024 | 60,37 | 61,63 | 60,33 | 60,55 | 59,89 | 726.800 |
16 feb 2024 | 61,22 | 61,40 | 60,64 | 60,74 | 60,08 | 847.800 |
15 feb 2024 | 60,18 | 61,89 | 60,18 | 61,38 | 60,71 | 495.100 |
14 feb 2024 | 59,43 | 60,19 | 58,73 | 59,82 | 59,17 | 431.000 |
13 feb 2024 | 61,07 | 62,12 | 58,84 | 59,16 | 58,51 | 752.500 |
12 feb 2024 | 61,04 | 62,99 | 61,00 | 62,45 | 61,77 | 683.200 |
09 feb 2024 | 60,25 | 60,91 | 59,68 | 60,85 | 60,18 | 462.000 |
08 feb 2024 | 58,45 | 60,36 | 58,35 | 60,26 | 59,60 | 757.400 |
07 feb 2024 | 58,92 | 58,92 | 58,19 | 58,76 | 58,12 | 346.300 |
06 feb 2024 | 58,79 | 59,25 | 58,39 | 58,67 | 58,03 | 511.900 |
05 feb 2024 | 60,44 | 60,44 | 58,84 | 58,86 | 58,22 | 356.200 |
02 feb 2024 | 61,02 | 61,90 | 60,89 | 61,27 | 60,60 | 388.100 |
01 feb 2024 | 61,31 | 62,05 | 60,63 | 61,90 | 61,22 | 339.000 |
31 ene 2024 | 62,00 | 63,00 | 61,13 | 61,37 | 60,70 | 839.600 |
30 ene 2024 | 62,07 | 62,16 | 61,35 | 61,47 | 60,80 | 442.100 |
29 ene 2024 | 61,35 | 62,43 | 61,12 | 62,39 | 61,71 | 350.900 |
26 ene 2024 | 61,61 | 61,83 | 60,79 | 61,34 | 60,67 | 435.700 |
25 ene 2024 | 61,33 | 61,67 | 60,58 | 61,23 | 60,56 | 500.300 |
24 ene 2024 | 61,97 | 62,31 | 60,36 | 60,59 | 59,93 | 767.200 |
23 ene 2024 | 60,45 | 61,23 | 60,23 | 61,15 | 60,48 | 475.900 |
22 ene 2024 | 59,66 | 60,67 | 59,30 | 60,30 | 59,64 | 471.700 |
19 ene 2024 | 58,85 | 59,43 | 57,96 | 59,18 | 58,53 | 437.200 |
18 ene 2024 | 58,63 | 58,95 | 58,15 | 58,57 | 57,93 | 436.400 |
17 ene 2024 | 58,72 | 59,84 | 58,44 | 58,86 | 58,22 | 385.400 |
16 ene 2024 | 60,66 | 60,66 | 59,13 | 59,27 | 58,62 | 329.900 |
12 ene 2024 | 61,93 | 62,06 | 60,63 | 60,80 | 60,14 | 268.200 |
11 ene 2024 | 62,15 | 62,15 | 60,34 | 61,03 | 60,36 | 543.000 |
10 ene 2024 | 62,90 | 63,16 | 62,37 | 62,50 | 61,82 | 335.300 |
09 ene 2024 | 63,87 | 63,87 | 62,88 | 63,02 | 62,33 | 275.500 |
08 ene 2024 | 63,85 | 64,56 | 63,57 | 64,53 | 63,82 | 293.600 |
05 ene 2024 | 63,88 | 64,90 | 63,69 | 63,93 | 63,23 | 252.300 |
04 ene 2024 | 64,74 | 65,17 | 64,02 | 64,39 | 63,69 | 257.100 |
03 ene 2024 | 64,42 | 65,75 | 63,86 | 65,01 | 64,30 | 398.800 |
02 ene 2024 | 63,57 | 65,39 | 63,53 | 64,69 | 63,98 | 318.400 |
29 dic 2023 | 64,00 | 64,22 | 63,48 | 63,72 | 63,02 | 349.600 |
28 dic 2023 | 63,99 | 64,86 | 63,99 | 64,27 | 63,57 | 278.500 |
27 dic 2023 | 64,98 | 65,00 | 64,15 | 64,35 | 63,65 | 262.500 |
26 dic 2023 | 64,92 | 65,54 | 64,79 | 64,82 | 64,11 | 247.800 |
22 dic 2023 | 64,56 | 65,77 | 64,56 | 65,06 | 64,35 | 327.000 |
21 dic 2023 | 63,27 | 64,29 | 63,27 | 64,24 | 63,54 | 424.600 |
20 dic 2023 | 63,54 | 64,69 | 62,97 | 63,01 | 62,32 | 454.100 |
19 dic 2023 | 63,30 | 64,31 | 63,30 | 63,72 | 63,02 | 328.300 |
18 dic 2023 | 63,58 | 63,79 | 62,50 | 63,02 | 62,33 | 402.200 |
15 dic 2023 | 64,43 | 64,74 | 62,86 | 63,23 | 62,54 | 1.475.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |