Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 60,60 | 60,76 | 59,96 | 60,54 | 60,54 | 5.187.700 |
25 jul 2024 | 59,84 | 61,05 | 59,78 | 60,53 | 60,53 | 5.711.700 |
24 jul 2024 | 60,63 | 60,88 | 59,91 | 60,07 | 60,07 | 5.568.200 |
23 jul 2024 | 61,23 | 61,23 | 59,97 | 60,41 | 60,41 | 8.853.100 |
22 jul 2024 | 62,53 | 62,55 | 61,13 | 61,21 | 61,21 | 9.944.100 |
19 jul 2024 | 63,56 | 64,04 | 62,35 | 63,13 | 63,13 | 10.018.700 |
18 jul 2024 | 63,36 | 64,76 | 63,11 | 63,73 | 63,73 | 9.040.800 |
17 jul 2024 | 62,50 | 63,47 | 62,48 | 63,15 | 63,15 | 7.923.800 |
16 jul 2024 | 61,50 | 62,41 | 61,24 | 62,12 | 62,12 | 5.007.200 |
15 jul 2024 | 61,58 | 62,58 | 61,06 | 62,00 | 62,00 | 8.332.400 |
12 jul 2024 | 61,75 | 61,92 | 61,07 | 61,20 | 61,20 | 5.098.700 |
11 jul 2024 | 61,17 | 61,75 | 60,81 | 61,48 | 61,48 | 5.158.000 |
10 jul 2024 | 61,05 | 61,49 | 60,86 | 61,41 | 61,41 | 5.217.200 |
09 jul 2024 | 60,50 | 61,56 | 60,41 | 61,02 | 61,02 | 5.500.900 |
08 jul 2024 | 61,40 | 61,99 | 60,92 | 60,95 | 60,95 | 6.330.900 |
05 jul 2024 | 62,35 | 62,39 | 61,46 | 61,79 | 61,79 | 4.850.700 |
03 jul 2024 | 62,33 | 62,54 | 61,87 | 62,32 | 62,32 | 4.119.000 |
02 jul 2024 | 63,44 | 63,52 | 61,82 | 62,36 | 62,36 | 6.663.000 |
01 jul 2024 | 63,26 | 63,58 | 62,52 | 62,88 | 62,88 | 5.321.600 |
28 jun 2024 | 63,20 | 63,43 | 62,77 | 63,03 | 63,03 | 8.397.000 |
27 jun 2024 | 63,31 | 63,40 | 62,46 | 62,69 | 62,69 | 4.730.900 |
26 jun 2024 | 63,00 | 63,08 | 62,11 | 62,87 | 62,87 | 5.259.300 |
25 jun 2024 | 63,08 | 63,21 | 62,55 | 63,10 | 63,10 | 6.212.600 |
24 jun 2024 | 61,38 | 63,65 | 61,33 | 63,25 | 63,25 | 10.315.100 |
21 jun 2024 | 62,69 | 62,77 | 60,72 | 60,92 | 60,92 | 21.295.000 |
20 jun 2024 | 61,92 | 62,96 | 61,44 | 62,44 | 62,44 | 11.219.700 |
18 jun 2024 | 61,03 | 61,60 | 60,83 | 61,26 | 61,26 | 10.427.100 |
17 jun 2024 | 59,88 | 60,38 | 59,48 | 60,20 | 60,20 | 7.717.200 |
14 jun 2024 | 59,85 | 59,87 | 59,13 | 59,84 | 59,84 | 8.611.100 |
13 jun 2024 | 60,31 | 60,39 | 59,38 | 59,80 | 59,80 | 9.185.100 |
12 jun 2024 | 61,10 | 61,26 | 60,01 | 60,30 | 60,30 | 7.426.100 |
11 jun 2024 | 60,39 | 60,73 | 59,96 | 60,61 | 60,61 | 4.899.100 |
10 jun 2024 | 60,01 | 60,54 | 59,74 | 60,48 | 60,48 | 7.827.000 |
10 jun 2024 | 0.22 Dividendo | |||||
07 jun 2024 | 59,81 | 60,27 | 59,33 | 59,48 | 59,26 | 6.964.200 |
06 jun 2024 | 59,75 | 60,11 | 59,52 | 60,08 | 59,86 | 5.026.800 |
05 jun 2024 | 60,15 | 60,15 | 59,45 | 59,84 | 59,62 | 4.903.000 |
04 jun 2024 | 60,01 | 60,01 | 59,00 | 59,89 | 59,67 | 6.910.100 |
03 jun 2024 | 62,22 | 62,24 | 60,19 | 60,57 | 60,35 | 7.562.900 |
31 may 2024 | 61,33 | 62,59 | 61,33 | 62,50 | 62,27 | 7.976.900 |
30 may 2024 | 60,99 | 61,55 | 60,92 | 61,21 | 60,98 | 3.790.500 |
29 may 2024 | 62,06 | 62,06 | 60,76 | 61,12 | 60,89 | 6.714.300 |
28 may 2024 | 62,29 | 62,85 | 61,84 | 62,21 | 61,98 | 6.271.900 |
24 may 2024 | 62,20 | 62,48 | 61,75 | 61,95 | 61,72 | 4.608.600 |
23 may 2024 | 62,87 | 63,11 | 61,67 | 61,96 | 61,73 | 6.609.200 |
22 may 2024 | 63,10 | 63,17 | 62,19 | 62,66 | 62,43 | 5.747.900 |
21 may 2024 | 63,42 | 64,07 | 63,18 | 63,35 | 63,12 | 4.089.500 |
20 may 2024 | 63,66 | 63,75 | 63,00 | 63,57 | 63,33 | 4.840.800 |
17 may 2024 | 62,98 | 63,55 | 62,67 | 63,41 | 63,18 | 6.602.600 |
16 may 2024 | 63,37 | 63,57 | 62,72 | 62,86 | 62,63 | 5.313.500 |
15 may 2024 | 62,90 | 63,55 | 62,02 | 63,38 | 63,15 | 6.410.700 |
14 may 2024 | 62,89 | 63,29 | 62,67 | 63,06 | 62,83 | 4.711.000 |
13 may 2024 | 63,77 | 63,92 | 62,51 | 62,91 | 62,68 | 6.419.800 |
10 may 2024 | 64,48 | 64,70 | 63,44 | 63,57 | 63,33 | 6.540.400 |
09 may 2024 | 63,78 | 64,56 | 63,60 | 64,24 | 64,00 | 4.983.500 |
08 may 2024 | 63,94 | 64,67 | 63,44 | 63,68 | 63,44 | 9.079.800 |
07 may 2024 | 64,93 | 65,45 | 64,87 | 65,07 | 64,83 | 6.266.300 |
06 may 2024 | 64,81 | 65,78 | 64,80 | 65,02 | 64,78 | 8.382.900 |
03 may 2024 | 64,80 | 64,91 | 63,66 | 64,39 | 64,15 | 6.771.500 |
02 may 2024 | 64,77 | 65,38 | 64,12 | 64,66 | 64,42 | 5.504.600 |
01 may 2024 | 65,68 | 65,99 | 63,69 | 64,45 | 64,21 | 8.655.000 |
30 abr 2024 | 68,17 | 68,17 | 66,11 | 66,14 | 65,90 | 7.386.100 |
29 abr 2024 | 67,36 | 68,43 | 67,35 | 68,23 | 67,98 | 5.426.900 |
26 abr 2024 | 67,94 | 68,02 | 66,93 | 67,78 | 67,53 | 5.426.900 |
25 abr 2024 | 67,24 | 68,02 | 66,99 | 67,88 | 67,63 | 5.316.700 |
24 abr 2024 | 67,10 | 67,52 | 66,75 | 67,33 | 67,08 | 5.285.800 |
23 abr 2024 | 66,63 | 67,50 | 66,41 | 67,39 | 67,14 | 5.385.800 |
22 abr 2024 | 66,11 | 67,58 | 65,88 | 67,00 | 66,75 | 6.274.000 |
19 abr 2024 | 66,17 | 67,62 | 66,12 | 66,63 | 66,38 | 9.792.200 |
18 abr 2024 | 66,08 | 66,38 | 65,64 | 66,04 | 65,80 | 7.017.500 |
17 abr 2024 | 66,69 | 67,06 | 65,51 | 65,98 | 65,74 | 7.053.800 |
16 abr 2024 | 67,85 | 68,05 | 65,64 | 66,82 | 66,57 | 12.448.000 |
15 abr 2024 | 69,24 | 69,44 | 68,25 | 68,34 | 68,09 | 9.248.600 |
12 abr 2024 | 69,94 | 71,19 | 68,72 | 69,01 | 68,75 | 14.688.500 |
11 abr 2024 | 69,45 | 69,50 | 68,33 | 69,26 | 69,00 | 7.078.400 |
10 abr 2024 | 68,26 | 69,50 | 68,16 | 68,94 | 68,69 | 8.136.300 |
09 abr 2024 | 69,00 | 69,18 | 68,07 | 68,55 | 68,30 | 4.833.500 |
08 abr 2024 | 69,00 | 69,20 | 67,95 | 68,73 | 68,48 | 7.830.400 |
05 abr 2024 | 68,00 | 69,58 | 67,56 | 69,25 | 68,99 | 12.354.100 |
04 abr 2024 | 67,71 | 68,14 | 67,22 | 67,63 | 67,38 | 7.475.700 |
03 abr 2024 | 67,59 | 67,88 | 67,05 | 67,71 | 67,46 | 8.505.900 |
02 abr 2024 | 66,73 | 68,18 | 66,49 | 67,26 | 67,01 | 11.722.100 |
01 abr 2024 | 65,29 | 66,54 | 64,57 | 66,38 | 66,13 | 8.035.300 |
28 mar 2024 | 64,67 | 65,13 | 64,36 | 64,99 | 64,75 | 7.159.600 |
27 mar 2024 | 63,09 | 64,21 | 62,93 | 64,20 | 63,96 | 5.725.700 |
26 mar 2024 | 64,63 | 64,70 | 63,29 | 63,32 | 63,09 | 6.182.700 |
25 mar 2024 | 64,09 | 64,88 | 64,07 | 64,55 | 64,31 | 6.921.300 |
22 mar 2024 | 64,00 | 64,28 | 63,53 | 63,81 | 63,57 | 4.927.200 |
21 mar 2024 | 63,86 | 64,30 | 63,74 | 63,93 | 63,69 | 5.371.100 |
20 mar 2024 | 63,95 | 64,09 | 63,62 | 63,79 | 63,55 | 6.313.600 |
19 mar 2024 | 63,07 | 64,09 | 62,88 | 64,06 | 63,82 | 6.956.000 |
18 mar 2024 | 62,91 | 63,43 | 62,30 | 63,20 | 62,97 | 6.797.600 |
15 mar 2024 | 62,36 | 63,01 | 62,21 | 62,65 | 62,42 | 9.779.900 |
14 mar 2024 | 62,20 | 62,82 | 62,12 | 62,58 | 62,35 | 7.433.700 |
13 mar 2024 | 61,64 | 62,45 | 61,54 | 62,06 | 61,83 | 8.672.400 |
12 mar 2024 | 61,43 | 61,48 | 60,85 | 61,14 | 60,91 | 7.124.900 |
11 mar 2024 | 60,69 | 61,56 | 60,28 | 61,52 | 61,29 | 6.760.600 |
08 mar 2024 | 60,92 | 61,25 | 60,65 | 60,80 | 60,58 | 5.282.500 |
07 mar 2024 | 60,71 | 61,39 | 60,66 | 61,05 | 60,82 | 7.403.300 |
07 mar 2024 | 0.22 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |