Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 85,02 | 85,81 | 84,77 | 85,44 | 85,44 | 1.938.200 |
27 mar 2024 | 83,36 | 85,04 | 82,99 | 85,02 | 85,02 | 1.973.800 |
26 mar 2024 | 82,73 | 83,48 | 82,62 | 82,64 | 82,64 | 764.400 |
25 mar 2024 | 83,94 | 84,31 | 82,69 | 82,72 | 82,72 | 898.500 |
22 mar 2024 | 83,87 | 84,53 | 83,44 | 83,94 | 83,94 | 1.602.000 |
21 mar 2024 | 82,83 | 85,01 | 82,83 | 84,72 | 84,72 | 2.805.800 |
20 mar 2024 | 81,72 | 82,55 | 81,55 | 82,28 | 82,28 | 1.473.100 |
19 mar 2024 | 80,87 | 82,23 | 80,81 | 81,77 | 81,77 | 2.288.800 |
18 mar 2024 | 80,99 | 81,24 | 80,42 | 80,64 | 80,64 | 922.200 |
15 mar 2024 | 79,71 | 81,06 | 79,71 | 80,63 | 80,63 | 2.092.200 |
14 mar 2024 | 81,74 | 81,97 | 79,85 | 80,61 | 80,61 | 1.159.800 |
13 mar 2024 | 81,72 | 82,49 | 81,72 | 82,03 | 82,03 | 1.509.600 |
12 mar 2024 | 81,17 | 82,57 | 80,91 | 81,94 | 81,94 | 2.457.600 |
11 mar 2024 | 80,85 | 81,46 | 80,26 | 81,25 | 81,25 | 1.523.700 |
08 mar 2024 | 81,97 | 82,26 | 80,86 | 81,22 | 81,22 | 1.777.500 |
07 mar 2024 | 80,00 | 81,87 | 79,88 | 81,56 | 81,56 | 2.526.900 |
06 mar 2024 | 78,07 | 80,14 | 77,98 | 79,17 | 79,17 | 1.730.000 |
05 mar 2024 | 78,35 | 78,55 | 77,05 | 77,45 | 77,45 | 1.471.900 |
04 mar 2024 | 78,19 | 79,24 | 77,92 | 78,47 | 78,47 | 1.656.400 |
01 mar 2024 | 77,96 | 78,51 | 77,42 | 78,33 | 78,33 | 1.631.000 |
29 feb 2024 | 76,59 | 78,02 | 76,40 | 77,79 | 77,79 | 2.445.300 |
28 feb 2024 | 76,47 | 77,31 | 76,17 | 76,67 | 76,67 | 1.666.700 |
27 feb 2024 | 76,20 | 76,63 | 75,82 | 76,51 | 76,51 | 1.809.000 |
26 feb 2024 | 76,64 | 77,02 | 75,92 | 75,95 | 75,95 | 1.355.700 |
23 feb 2024 | 75,68 | 76,89 | 75,54 | 76,76 | 76,76 | 1.341.400 |
22 feb 2024 | 75,08 | 75,59 | 74,52 | 75,29 | 75,29 | 1.391.700 |
21 feb 2024 | 74,61 | 74,65 | 73,96 | 74,63 | 74,63 | 1.733.900 |
20 feb 2024 | 74,23 | 74,93 | 73,98 | 74,61 | 74,61 | 1.816.000 |
16 feb 2024 | 75,40 | 75,94 | 74,71 | 74,92 | 74,92 | 1.535.000 |
15 feb 2024 | 75,31 | 75,61 | 74,55 | 75,43 | 75,43 | 1.095.500 |
14 feb 2024 | 74,84 | 75,42 | 73,96 | 74,98 | 74,98 | 601.400 |
13 feb 2024 | 73,72 | 74,54 | 72,44 | 73,88 | 73,88 | 1.557.400 |
12 feb 2024 | 74,42 | 75,74 | 74,35 | 75,30 | 75,30 | 1.145.600 |
09 feb 2024 | 74,44 | 74,77 | 73,88 | 74,48 | 74,48 | 1.394.200 |
08 feb 2024 | 74,33 | 74,58 | 73,58 | 74,44 | 74,44 | 1.610.100 |
07 feb 2024 | 73,95 | 74,66 | 73,38 | 74,10 | 74,10 | 1.610.500 |
06 feb 2024 | 72,52 | 73,76 | 72,30 | 73,58 | 73,58 | 1.265.100 |
05 feb 2024 | 73,26 | 73,27 | 72,03 | 72,39 | 72,39 | 1.554.500 |
02 feb 2024 | 74,14 | 74,30 | 73,19 | 73,83 | 73,83 | 1.530.500 |
01 feb 2024 | 73,78 | 74,87 | 72,55 | 74,81 | 74,81 | 1.701.400 |
31 ene 2024 | 72,76 | 74,61 | 72,54 | 73,17 | 73,17 | 4.531.600 |
30 ene 2024 | 71,40 | 75,41 | 71,40 | 72,90 | 72,90 | 2.447.300 |
29 ene 2024 | 72,25 | 73,26 | 71,81 | 73,26 | 73,26 | 2.358.400 |
26 ene 2024 | 72,35 | 72,79 | 71,99 | 72,44 | 72,44 | 2.783.400 |
25 ene 2024 | 71,28 | 72,21 | 70,98 | 72,16 | 72,16 | 1.299.400 |
24 ene 2024 | 72,36 | 72,36 | 70,59 | 70,69 | 70,69 | 2.381.600 |
23 ene 2024 | 73,00 | 73,00 | 71,34 | 71,83 | 71,83 | 1.499.300 |
22 ene 2024 | 71,96 | 72,89 | 71,81 | 72,76 | 72,76 | 899.600 |
19 ene 2024 | 70,79 | 71,49 | 70,06 | 71,36 | 71,36 | 1.490.000 |
18 ene 2024 | 70,04 | 70,77 | 69,56 | 70,68 | 70,68 | 748.100 |
18 ene 2024 | 0.23 Dividendo | |||||
17 ene 2024 | 70,06 | 70,53 | 69,42 | 69,87 | 69,64 | 1.198.800 |
16 ene 2024 | 70,19 | 70,75 | 69,71 | 70,70 | 70,47 | 1.758.000 |
12 ene 2024 | 72,09 | 72,26 | 70,50 | 70,77 | 70,54 | 1.162.600 |
11 ene 2024 | 71,38 | 71,80 | 70,44 | 71,51 | 71,27 | 2.530.500 |
10 ene 2024 | 69,72 | 70,76 | 69,50 | 70,74 | 70,51 | 1.335.400 |
09 ene 2024 | 69,16 | 69,42 | 68,69 | 69,40 | 69,17 | 1.543.100 |
08 ene 2024 | 68,92 | 69,84 | 68,63 | 69,83 | 69,60 | 1.008.100 |
05 ene 2024 | 68,44 | 69,37 | 68,33 | 68,69 | 68,46 | 1.643.500 |
04 ene 2024 | 68,19 | 69,21 | 68,08 | 68,93 | 68,70 | 1.534.200 |
03 ene 2024 | 70,14 | 70,26 | 68,24 | 68,28 | 68,06 | 1.592.400 |
02 ene 2024 | 71,86 | 72,12 | 70,55 | 70,92 | 70,69 | 1.313.800 |
29 dic 2023 | 72,81 | 73,27 | 72,47 | 72,71 | 72,47 | 577.200 |
28 dic 2023 | 72,89 | 73,13 | 72,53 | 73,00 | 72,76 | 618.900 |
27 dic 2023 | 72,75 | 73,10 | 72,52 | 72,99 | 72,75 | 544.500 |
26 dic 2023 | 71,84 | 72,80 | 71,69 | 72,62 | 72,38 | 1.967.200 |
22 dic 2023 | 71,45 | 72,02 | 71,00 | 71,89 | 71,65 | 1.730.200 |
21 dic 2023 | 71,43 | 71,43 | 70,65 | 71,29 | 71,06 | 1.039.100 |
20 dic 2023 | 71,43 | 71,82 | 70,49 | 70,58 | 70,35 | 788.000 |
19 dic 2023 | 71,02 | 71,42 | 70,35 | 71,28 | 71,05 | 1.203.400 |
18 dic 2023 | 70,78 | 70,78 | 69,68 | 70,16 | 69,93 | 1.273.700 |
15 dic 2023 | 72,01 | 72,02 | 70,63 | 70,93 | 70,70 | 3.164.200 |
14 dic 2023 | 69,39 | 72,52 | 69,39 | 72,32 | 72,08 | 2.195.500 |
13 dic 2023 | 67,85 | 68,77 | 66,77 | 68,66 | 68,43 | 1.327.300 |
12 dic 2023 | 67,41 | 68,10 | 66,91 | 67,35 | 67,13 | 1.018.400 |
11 dic 2023 | 67,50 | 67,79 | 67,19 | 67,34 | 67,12 | 1.158.900 |
08 dic 2023 | 66,83 | 67,59 | 66,70 | 67,41 | 67,19 | 3.268.800 |
07 dic 2023 | 66,53 | 66,88 | 66,18 | 66,74 | 66,52 | 752.000 |
06 dic 2023 | 65,84 | 67,30 | 65,76 | 66,44 | 66,22 | 952.600 |
05 dic 2023 | 66,20 | 66,49 | 65,31 | 65,38 | 65,16 | 1.048.500 |
04 dic 2023 | 65,74 | 66,77 | 65,55 | 66,52 | 66,30 | 1.597.700 |
01 dic 2023 | 64,40 | 66,31 | 64,40 | 66,28 | 66,06 | 1.105.400 |
30 nov 2023 | 63,93 | 64,75 | 63,38 | 64,54 | 64,33 | 2.237.400 |
29 nov 2023 | 64,23 | 64,45 | 63,09 | 63,72 | 63,51 | 1.480.300 |
28 nov 2023 | 63,95 | 64,24 | 63,29 | 63,59 | 63,38 | 1.265.200 |
27 nov 2023 | 63,08 | 64,40 | 62,81 | 64,05 | 63,84 | 1.687.700 |
24 nov 2023 | 62,63 | 63,22 | 62,63 | 63,22 | 63,01 | 335.400 |
22 nov 2023 | 62,69 | 63,17 | 62,33 | 62,72 | 62,51 | 722.200 |
21 nov 2023 | 62,65 | 62,79 | 62,23 | 62,39 | 62,18 | 908.900 |
20 nov 2023 | 62,75 | 63,04 | 62,05 | 62,84 | 62,63 | 1.192.600 |
17 nov 2023 | 63,43 | 63,49 | 62,30 | 62,94 | 62,73 | 1.496.300 |
16 nov 2023 | 63,93 | 64,47 | 62,64 | 62,89 | 62,68 | 1.600.700 |
15 nov 2023 | 63,09 | 64,50 | 62,78 | 63,99 | 63,78 | 1.407.900 |
14 nov 2023 | 62,07 | 63,83 | 62,07 | 63,25 | 63,04 | 1.399.300 |
13 nov 2023 | 61,14 | 61,27 | 60,38 | 60,49 | 60,29 | 1.170.400 |
10 nov 2023 | 61,08 | 61,44 | 60,15 | 61,40 | 61,20 | 1.328.900 |
09 nov 2023 | 61,95 | 61,95 | 60,47 | 60,70 | 60,50 | 1.323.800 |
08 nov 2023 | 61,40 | 61,74 | 61,06 | 61,39 | 61,19 | 1.341.400 |
07 nov 2023 | 60,65 | 61,50 | 60,31 | 61,35 | 61,15 | 1.074.700 |
06 nov 2023 | 61,56 | 61,99 | 60,59 | 60,99 | 60,79 | 1.099.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |