Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 63,18 | 65,07 | 63,17 | 65,06 | 65,06 | 559.500 |
26 mar 2024 | 63,26 | 63,26 | 62,43 | 62,78 | 62,78 | 609.800 |
25 mar 2024 | 62,90 | 63,71 | 62,73 | 62,82 | 62,82 | 257.200 |
22 mar 2024 | 63,59 | 63,59 | 62,53 | 63,03 | 63,03 | 630.600 |
21 mar 2024 | 62,64 | 63,92 | 62,64 | 63,44 | 63,44 | 565.300 |
20 mar 2024 | 60,76 | 62,71 | 60,59 | 62,34 | 62,34 | 562.400 |
19 mar 2024 | 60,23 | 61,02 | 60,23 | 60,75 | 60,75 | 447.300 |
18 mar 2024 | 60,61 | 60,73 | 60,08 | 60,32 | 60,32 | 516.900 |
15 mar 2024 | 60,29 | 61,58 | 60,29 | 60,61 | 60,61 | 1.305.400 |
14 mar 2024 | 61,55 | 61,71 | 60,17 | 60,58 | 60,58 | 523.900 |
14 mar 2024 | 0.56 Dividendo | |||||
13 mar 2024 | 62,43 | 63,47 | 62,17 | 62,44 | 61,88 | 318.800 |
12 mar 2024 | 62,96 | 63,35 | 62,27 | 62,58 | 62,02 | 313.200 |
11 mar 2024 | 62,89 | 63,52 | 62,80 | 63,13 | 62,56 | 330.200 |
08 mar 2024 | 64,28 | 64,33 | 63,05 | 63,07 | 62,50 | 485.000 |
07 mar 2024 | 64,12 | 64,37 | 63,43 | 63,83 | 63,26 | 356.100 |
06 mar 2024 | 64,81 | 64,81 | 62,59 | 63,50 | 62,93 | 660.700 |
05 mar 2024 | 62,09 | 65,15 | 62,09 | 65,01 | 64,43 | 586.200 |
04 mar 2024 | 62,28 | 62,95 | 61,84 | 62,41 | 61,85 | 447.100 |
01 mar 2024 | 61,90 | 62,51 | 60,91 | 61,86 | 61,31 | 551.700 |
29 feb 2024 | 62,67 | 63,16 | 61,85 | 62,41 | 61,85 | 463.100 |
28 feb 2024 | 62,28 | 62,57 | 61,63 | 61,65 | 61,10 | 391.600 |
27 feb 2024 | 62,37 | 62,92 | 62,19 | 62,82 | 62,26 | 549.600 |
26 feb 2024 | 62,49 | 63,12 | 61,80 | 61,98 | 61,42 | 625.800 |
23 feb 2024 | 63,01 | 63,40 | 62,46 | 63,01 | 62,44 | 302.600 |
22 feb 2024 | 63,23 | 63,56 | 62,35 | 63,02 | 62,45 | 355.900 |
21 feb 2024 | 62,62 | 63,26 | 61,99 | 63,23 | 62,66 | 511.800 |
20 feb 2024 | 62,63 | 63,55 | 62,63 | 62,75 | 62,19 | 383.900 |
16 feb 2024 | 63,67 | 64,14 | 63,30 | 63,44 | 62,87 | 469.200 |
15 feb 2024 | 63,66 | 65,21 | 63,66 | 64,26 | 63,68 | 617.700 |
14 feb 2024 | 62,82 | 63,37 | 62,04 | 63,32 | 62,75 | 536.400 |
13 feb 2024 | 62,49 | 62,62 | 60,97 | 62,06 | 61,50 | 1.099.100 |
12 feb 2024 | 63,37 | 65,03 | 63,02 | 64,14 | 63,56 | 601.400 |
09 feb 2024 | 62,12 | 63,33 | 61,43 | 63,29 | 62,72 | 541.800 |
08 feb 2024 | 61,60 | 62,42 | 61,44 | 62,14 | 61,58 | 579.700 |
07 feb 2024 | 62,78 | 62,78 | 61,12 | 61,96 | 61,40 | 841.600 |
06 feb 2024 | 62,03 | 62,56 | 61,28 | 62,45 | 61,89 | 733.500 |
05 feb 2024 | 62,09 | 62,29 | 61,43 | 62,00 | 61,44 | 714.900 |
02 feb 2024 | 61,62 | 62,96 | 61,55 | 62,73 | 62,17 | 787.800 |
01 feb 2024 | 64,10 | 64,35 | 60,88 | 62,74 | 62,18 | 886.200 |
31 ene 2024 | 64,97 | 65,84 | 63,79 | 63,91 | 63,34 | 948.600 |
30 ene 2024 | 66,70 | 67,08 | 66,37 | 66,61 | 66,01 | 545.600 |
29 ene 2024 | 65,83 | 67,03 | 65,33 | 67,00 | 66,40 | 560.100 |
26 ene 2024 | 65,52 | 66,33 | 65,50 | 65,75 | 65,16 | 594.100 |
25 ene 2024 | 65,33 | 65,83 | 64,16 | 65,39 | 64,80 | 963.300 |
24 ene 2024 | 63,24 | 66,21 | 62,83 | 64,93 | 64,35 | 1.549.700 |
23 ene 2024 | 67,01 | 67,24 | 65,45 | 65,46 | 64,87 | 849.200 |
22 ene 2024 | 66,56 | 67,23 | 66,13 | 66,92 | 66,32 | 626.100 |
19 ene 2024 | 64,92 | 66,22 | 64,50 | 66,18 | 65,59 | 700.300 |
18 ene 2024 | 64,38 | 64,90 | 63,82 | 64,67 | 64,09 | 521.300 |
17 ene 2024 | 63,56 | 64,29 | 62,91 | 63,88 | 63,31 | 845.200 |
16 ene 2024 | 63,88 | 64,32 | 63,39 | 63,70 | 63,13 | 581.600 |
12 ene 2024 | 65,89 | 65,92 | 64,22 | 64,71 | 64,13 | 418.600 |
11 ene 2024 | 64,86 | 65,42 | 63,76 | 65,40 | 64,81 | 607.000 |
10 ene 2024 | 65,07 | 65,74 | 64,87 | 65,71 | 65,12 | 434.000 |
09 ene 2024 | 65,65 | 65,87 | 65,34 | 65,53 | 64,94 | 336.600 |
08 ene 2024 | 65,82 | 66,46 | 65,52 | 66,42 | 65,82 | 442.800 |
05 ene 2024 | 65,56 | 66,88 | 65,33 | 66,08 | 65,49 | 893.800 |
04 ene 2024 | 65,91 | 66,79 | 65,81 | 65,92 | 65,33 | 554.500 |
03 ene 2024 | 67,00 | 67,59 | 65,61 | 65,91 | 65,32 | 779.300 |
02 ene 2024 | 67,32 | 68,88 | 67,15 | 68,34 | 67,73 | 588.000 |
29 dic 2023 | 68,31 | 68,44 | 67,56 | 67,73 | 67,12 | 345.700 |
28 dic 2023 | 68,11 | 68,79 | 68,11 | 68,55 | 67,94 | 422.500 |
27 dic 2023 | 68,24 | 68,53 | 67,92 | 68,34 | 67,73 | 434.300 |
26 dic 2023 | 67,72 | 68,47 | 67,46 | 68,24 | 67,63 | 388.500 |
22 dic 2023 | 67,23 | 67,87 | 66,86 | 67,34 | 66,74 | 449.200 |
21 dic 2023 | 66,34 | 66,88 | 65,73 | 66,79 | 66,19 | 545.300 |
20 dic 2023 | 66,83 | 67,33 | 65,55 | 65,58 | 64,99 | 554.400 |
19 dic 2023 | 66,31 | 67,40 | 66,10 | 67,02 | 66,42 | 552.300 |
18 dic 2023 | 67,13 | 67,24 | 66,05 | 66,13 | 65,54 | 522.200 |
15 dic 2023 | 67,38 | 67,72 | 66,15 | 66,66 | 66,06 | 1.569.900 |
14 dic 2023 | 65,80 | 67,76 | 65,54 | 67,59 | 66,98 | 1.254.100 |
14 dic 2023 | 0.56 Dividendo | |||||
13 dic 2023 | 62,46 | 64,95 | 62,35 | 64,89 | 63,75 | 1.564.800 |
12 dic 2023 | 62,86 | 63,03 | 62,37 | 62,61 | 61,51 | 312.800 |
11 dic 2023 | 62,78 | 63,60 | 62,59 | 63,01 | 61,91 | 398.800 |
08 dic 2023 | 62,87 | 63,64 | 62,79 | 63,04 | 61,94 | 465.800 |
07 dic 2023 | 62,76 | 63,14 | 62,47 | 62,93 | 61,83 | 588.300 |
06 dic 2023 | 62,90 | 64,10 | 62,26 | 62,33 | 61,24 | 612.400 |
05 dic 2023 | 62,84 | 63,13 | 62,26 | 62,64 | 61,54 | 355.200 |
04 dic 2023 | 62,51 | 63,65 | 62,32 | 63,26 | 62,15 | 685.600 |
01 dic 2023 | 60,20 | 63,52 | 59,77 | 63,01 | 61,91 | 1.021.800 |
30 nov 2023 | 59,87 | 60,70 | 59,23 | 60,31 | 59,25 | 761.500 |
29 nov 2023 | 58,83 | 60,28 | 58,51 | 59,82 | 58,77 | 822.400 |
28 nov 2023 | 58,62 | 58,69 | 57,79 | 58,45 | 57,43 | 283.300 |
27 nov 2023 | 58,38 | 58,69 | 58,00 | 58,67 | 57,64 | 389.700 |
24 nov 2023 | 58,70 | 59,15 | 58,51 | 58,83 | 57,80 | 106.800 |
22 nov 2023 | 59,18 | 59,18 | 58,19 | 58,74 | 57,71 | 228.800 |
21 nov 2023 | 59,63 | 59,63 | 58,36 | 58,39 | 57,37 | 285.100 |
20 nov 2023 | 59,51 | 59,92 | 59,30 | 59,73 | 58,68 | 338.200 |
17 nov 2023 | 59,50 | 60,16 | 59,09 | 59,87 | 58,82 | 521.300 |
16 nov 2023 | 59,36 | 59,52 | 58,54 | 59,04 | 58,01 | 551.400 |
15 nov 2023 | 58,72 | 59,77 | 58,72 | 59,47 | 58,43 | 555.700 |
14 nov 2023 | 56,96 | 59,37 | 56,37 | 58,87 | 57,84 | 743.200 |
13 nov 2023 | 54,83 | 55,57 | 54,53 | 55,31 | 54,34 | 395.200 |
10 nov 2023 | 55,07 | 55,35 | 54,38 | 55,29 | 54,32 | 468.200 |
09 nov 2023 | 56,17 | 56,44 | 54,84 | 54,87 | 53,91 | 580.100 |
08 nov 2023 | 56,56 | 56,56 | 55,76 | 56,25 | 55,26 | 471.100 |
07 nov 2023 | 56,64 | 57,15 | 56,17 | 56,69 | 55,70 | 481.900 |
06 nov 2023 | 57,62 | 58,00 | 56,74 | 56,96 | 55,96 | 550.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |