Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 62,39 | 62,93 | 62,19 | 62,79 | 62,79 | 283.000 |
25 abr 2024 | 60,55 | 61,60 | 60,46 | 61,49 | 61,49 | 227.000 |
24 abr 2024 | 62,18 | 62,40 | 61,59 | 61,95 | 61,95 | 121.900 |
23 abr 2024 | 61,12 | 61,96 | 61,02 | 61,79 | 61,79 | 230.300 |
22 abr 2024 | 60,63 | 61,22 | 60,11 | 60,83 | 60,83 | 518.500 |
19 abr 2024 | 61,17 | 61,41 | 59,98 | 60,18 | 60,18 | 578.000 |
18 abr 2024 | 61,93 | 62,16 | 61,37 | 61,51 | 61,51 | 156.300 |
17 abr 2024 | 62,79 | 62,83 | 61,65 | 61,77 | 61,77 | 226.000 |
16 abr 2024 | 62,45 | 62,86 | 62,29 | 62,40 | 62,40 | 477.500 |
15 abr 2024 | 64,09 | 64,17 | 62,46 | 62,58 | 62,58 | 476.700 |
12 abr 2024 | 64,16 | 64,35 | 63,51 | 63,70 | 63,70 | 220.700 |
11 abr 2024 | 63,94 | 64,85 | 63,58 | 64,70 | 64,70 | 181.900 |
10 abr 2024 | 63,30 | 63,82 | 63,25 | 63,69 | 63,69 | 217.500 |
09 abr 2024 | 64,32 | 64,37 | 63,58 | 64,17 | 64,17 | 183.000 |
08 abr 2024 | 64,08 | 64,27 | 63,85 | 64,04 | 64,04 | 132.300 |
05 abr 2024 | 63,40 | 64,28 | 63,39 | 63,90 | 63,90 | 314.800 |
04 abr 2024 | 64,63 | 64,85 | 63,22 | 63,26 | 63,26 | 249.100 |
03 abr 2024 | 63,68 | 64,36 | 63,68 | 64,14 | 64,14 | 177.300 |
02 abr 2024 | 63,89 | 63,98 | 63,54 | 63,92 | 63,92 | 237.000 |
01 abr 2024 | 64,57 | 64,90 | 64,26 | 64,51 | 64,51 | 288.700 |
28 mar 2024 | 64,57 | 64,63 | 64,35 | 64,40 | 64,40 | 217.600 |
27 mar 2024 | 64,58 | 64,65 | 64,13 | 64,52 | 64,52 | 263.700 |
26 mar 2024 | 64,80 | 64,84 | 64,23 | 64,28 | 64,28 | 155.500 |
25 mar 2024 | 64,46 | 64,71 | 64,19 | 64,53 | 64,53 | 248.900 |
22 mar 2024 | 64,51 | 64,81 | 64,39 | 64,68 | 64,68 | 149.900 |
21 mar 2024 | 65,00 | 65,09 | 64,53 | 64,55 | 64,55 | 250.300 |
20 mar 2024 | 63,80 | 64,50 | 63,48 | 64,47 | 64,47 | 267.300 |
19 mar 2024 | 63,08 | 63,75 | 62,82 | 63,65 | 63,65 | 233.200 |
18 mar 2024 | 63,51 | 63,96 | 63,31 | 63,33 | 63,33 | 236.200 |
15 mar 2024 | 63,19 | 63,19 | 62,68 | 62,83 | 62,83 | 215.900 |
15 mar 2024 | 0.112 Dividendo | |||||
14 mar 2024 | 64,02 | 64,02 | 63,26 | 63,57 | 63,46 | 158.200 |
13 mar 2024 | 64,00 | 64,03 | 63,65 | 63,75 | 63,64 | 159.300 |
12 mar 2024 | 63,53 | 64,17 | 63,04 | 64,11 | 64,00 | 181.000 |
11 mar 2024 | 63,29 | 63,43 | 63,00 | 63,25 | 63,14 | 195.600 |
08 mar 2024 | 64,37 | 64,85 | 63,29 | 63,47 | 63,36 | 344.300 |
07 mar 2024 | 63,60 | 64,27 | 63,44 | 64,11 | 64,00 | 190.800 |
06 mar 2024 | 63,37 | 63,53 | 62,91 | 63,20 | 63,09 | 169.400 |
05 mar 2024 | 63,48 | 63,51 | 62,52 | 62,80 | 62,69 | 276.100 |
04 mar 2024 | 64,17 | 64,20 | 63,80 | 63,92 | 63,81 | 234.000 |
01 mar 2024 | 63,45 | 64,30 | 63,45 | 64,10 | 63,99 | 241.800 |
29 feb 2024 | 63,24 | 63,52 | 62,75 | 63,45 | 63,34 | 157.500 |
28 feb 2024 | 62,98 | 63,04 | 62,69 | 62,84 | 62,73 | 118.400 |
27 feb 2024 | 63,05 | 63,20 | 62,75 | 63,10 | 62,99 | 218.700 |
26 feb 2024 | 63,22 | 63,22 | 62,92 | 63,01 | 62,90 | 205.700 |
23 feb 2024 | 63,44 | 63,60 | 62,84 | 63,09 | 62,98 | 273.600 |
22 feb 2024 | 62,63 | 63,30 | 62,52 | 63,15 | 63,04 | 416.800 |
21 feb 2024 | 61,25 | 61,47 | 60,90 | 61,42 | 61,31 | 266.800 |
20 feb 2024 | 61,94 | 61,99 | 61,08 | 61,69 | 61,58 | 220.500 |
16 feb 2024 | 62,74 | 62,83 | 62,10 | 62,25 | 62,14 | 138.300 |
15 feb 2024 | 62,65 | 62,74 | 62,17 | 62,74 | 62,63 | 167.100 |
14 feb 2024 | 62,22 | 62,54 | 61,82 | 62,54 | 62,43 | 282.100 |
13 feb 2024 | 61,62 | 62,15 | 61,30 | 61,82 | 61,71 | 382.500 |
12 feb 2024 | 63,02 | 63,38 | 62,71 | 62,88 | 62,77 | 278.300 |
09 feb 2024 | 62,50 | 63,06 | 62,36 | 63,03 | 62,92 | 210.200 |
08 feb 2024 | 62,16 | 62,32 | 62,00 | 62,26 | 62,15 | 274.100 |
07 feb 2024 | 61,88 | 62,15 | 61,64 | 62,11 | 62,00 | 216.500 |
06 feb 2024 | 61,59 | 61,65 | 61,12 | 61,50 | 61,39 | 263.100 |
05 feb 2024 | 61,63 | 61,63 | 60,92 | 61,55 | 61,44 | 223.300 |
02 feb 2024 | 60,75 | 61,72 | 60,55 | 61,59 | 61,48 | 436.000 |
01 feb 2024 | 60,03 | 60,52 | 59,89 | 60,52 | 60,41 | 420.100 |
31 ene 2024 | 60,44 | 60,69 | 59,71 | 59,71 | 59,60 | 378.400 |
30 ene 2024 | 61,56 | 61,56 | 60,98 | 61,10 | 60,99 | 164.300 |
29 ene 2024 | 60,99 | 61,58 | 60,85 | 61,58 | 61,47 | 362.300 |
26 ene 2024 | 60,94 | 61,20 | 60,79 | 60,91 | 60,80 | 228.000 |
25 ene 2024 | 61,23 | 61,47 | 60,82 | 61,19 | 61,08 | 232.200 |
24 ene 2024 | 61,36 | 61,60 | 60,98 | 61,00 | 60,89 | 303.400 |
23 ene 2024 | 60,74 | 60,83 | 60,43 | 60,80 | 60,69 | 184.100 |
22 ene 2024 | 60,68 | 60,87 | 60,43 | 60,60 | 60,49 | 281.900 |
19 ene 2024 | 59,68 | 60,35 | 59,43 | 60,34 | 60,23 | 334.000 |
18 ene 2024 | 59,04 | 59,37 | 58,77 | 59,34 | 59,24 | 168.500 |
17 ene 2024 | 58,45 | 58,61 | 57,95 | 58,56 | 58,46 | 243.400 |
16 ene 2024 | 58,96 | 59,18 | 58,57 | 58,90 | 58,80 | 304.900 |
12 ene 2024 | 59,13 | 59,30 | 58,82 | 59,03 | 58,93 | 213.200 |
11 ene 2024 | 59,13 | 59,35 | 58,32 | 59,02 | 58,92 | 296.400 |
10 ene 2024 | 58,65 | 59,14 | 58,51 | 59,02 | 58,92 | 283.300 |
09 ene 2024 | 58,15 | 58,74 | 57,99 | 58,57 | 58,47 | 761.900 |
08 ene 2024 | 57,43 | 58,52 | 57,40 | 58,43 | 58,33 | 301.300 |
05 ene 2024 | 57,12 | 57,65 | 57,05 | 57,20 | 57,10 | 361.500 |
04 ene 2024 | 57,33 | 57,70 | 57,18 | 57,24 | 57,14 | 314.500 |
03 ene 2024 | 57,82 | 57,92 | 57,45 | 57,55 | 57,45 | 283.900 |
02 ene 2024 | 58,60 | 58,66 | 57,85 | 58,14 | 58,04 | 526.000 |
29 dic 2023 | 59,55 | 59,60 | 58,91 | 59,24 | 59,14 | 205.300 |
28 dic 2023 | 59,48 | 59,75 | 59,45 | 59,51 | 59,41 | 203.200 |
28 dic 2023 | 0.016 Dividendo | |||||
27 dic 2023 | 59,50 | 59,57 | 59,32 | 59,42 | 59,30 | 205.800 |
26 dic 2023 | 59,27 | 59,51 | 59,18 | 59,46 | 59,34 | 167.100 |
22 dic 2023 | 59,20 | 59,32 | 58,83 | 59,14 | 59,02 | 207.900 |
21 dic 2023 | 58,87 | 59,00 | 58,44 | 59,00 | 58,88 | 251.700 |
20 dic 2023 | 59,14 | 59,42 | 58,26 | 58,26 | 58,14 | 408.400 |
19 dic 2023 | 58,91 | 59,18 | 58,85 | 59,17 | 59,05 | 230.600 |
18 dic 2023 | 58,44 | 58,90 | 58,42 | 58,81 | 58,69 | 305.900 |
15 dic 2023 | 58,31 | 58,55 | 58,14 | 58,43 | 58,31 | 192.600 |
15 dic 2023 | 0.112 Dividendo | |||||
14 dic 2023 | 58,48 | 58,67 | 57,81 | 58,32 | 58,09 | 482.400 |
13 dic 2023 | 57,50 | 58,23 | 57,32 | 58,19 | 57,96 | 268.900 |
12 dic 2023 | 56,96 | 57,35 | 56,81 | 57,35 | 57,12 | 221.700 |
11 dic 2023 | 56,67 | 57,00 | 56,56 | 57,00 | 56,78 | 147.200 |
08 dic 2023 | 56,39 | 56,89 | 56,34 | 56,88 | 56,66 | 420.300 |
07 dic 2023 | 56,25 | 56,64 | 56,02 | 56,60 | 56,38 | 170.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |