Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 58,06 | 58,59 | 57,79 | 58,42 | 58,42 | 186.489 |
18 abr 2024 | 57,21 | 57,93 | 56,94 | 57,76 | 57,76 | 867.400 |
17 abr 2024 | 57,05 | 57,56 | 56,92 | 57,29 | 57,29 | 929.800 |
16 abr 2024 | 57,61 | 57,73 | 56,51 | 56,98 | 56,98 | 1.221.400 |
15 abr 2024 | 58,79 | 58,83 | 57,50 | 57,92 | 57,92 | 1.623.100 |
12 abr 2024 | 58,00 | 58,57 | 57,84 | 58,49 | 58,49 | 1.985.000 |
11 abr 2024 | 58,60 | 58,77 | 57,68 | 58,19 | 58,19 | 1.014.700 |
10 abr 2024 | 58,73 | 59,22 | 58,20 | 58,35 | 58,35 | 2.623.800 |
09 abr 2024 | 59,33 | 60,30 | 59,14 | 60,20 | 60,20 | 1.918.800 |
08 abr 2024 | 59,09 | 59,57 | 58,58 | 59,19 | 59,19 | 1.216.600 |
05 abr 2024 | 58,88 | 59,26 | 58,33 | 58,80 | 58,80 | 906.000 |
04 abr 2024 | 60,04 | 60,38 | 58,84 | 59,10 | 59,10 | 829.600 |
03 abr 2024 | 59,41 | 59,78 | 59,25 | 59,74 | 59,74 | 1.105.700 |
02 abr 2024 | 59,51 | 59,76 | 58,96 | 59,67 | 59,67 | 1.314.200 |
01 abr 2024 | 60,70 | 60,70 | 59,63 | 59,65 | 59,65 | 839.300 |
28 mar 2024 | 60,43 | 60,80 | 60,26 | 60,56 | 60,56 | 1.415.300 |
27 mar 2024 | 59,39 | 60,20 | 59,27 | 60,17 | 60,17 | 1.092.500 |
26 mar 2024 | 59,29 | 59,29 | 58,89 | 58,91 | 58,91 | 897.000 |
25 mar 2024 | 59,63 | 59,75 | 59,04 | 59,10 | 59,10 | 729.700 |
22 mar 2024 | 60,86 | 60,86 | 59,23 | 59,34 | 59,34 | 955.000 |
21 mar 2024 | 60,43 | 60,89 | 60,33 | 60,73 | 60,73 | 1.105.800 |
20 mar 2024 | 58,84 | 60,42 | 58,74 | 60,26 | 60,26 | 1.198.700 |
19 mar 2024 | 59,54 | 59,82 | 59,05 | 59,24 | 59,24 | 765.600 |
18 mar 2024 | 59,26 | 59,67 | 59,12 | 59,38 | 59,38 | 739.300 |
15 mar 2024 | 58,52 | 59,50 | 58,52 | 59,08 | 59,08 | 2.277.500 |
14 mar 2024 | 60,31 | 60,34 | 58,81 | 59,26 | 59,26 | 1.083.800 |
13 mar 2024 | 60,75 | 61,30 | 60,53 | 60,62 | 60,62 | 891.200 |
12 mar 2024 | 61,00 | 61,18 | 60,50 | 60,71 | 60,71 | 1.612.600 |
12 mar 2024 | 0.67 Dividendo | |||||
11 mar 2024 | 61,62 | 62,09 | 61,42 | 61,95 | 61,28 | 1.549.400 |
08 mar 2024 | 62,21 | 62,21 | 61,28 | 61,87 | 61,20 | 1.150.900 |
07 mar 2024 | 61,51 | 61,83 | 61,02 | 61,43 | 60,77 | 1.001.900 |
06 mar 2024 | 62,08 | 62,23 | 61,16 | 61,38 | 60,72 | 1.183.100 |
05 mar 2024 | 62,77 | 63,03 | 61,74 | 61,94 | 61,27 | 1.061.900 |
04 mar 2024 | 61,84 | 62,93 | 61,54 | 62,90 | 62,22 | 1.188.300 |
01 mar 2024 | 61,95 | 62,22 | 61,15 | 61,75 | 61,08 | 1.187.200 |
29 feb 2024 | 61,18 | 62,30 | 61,10 | 61,95 | 61,28 | 2.960.400 |
28 feb 2024 | 60,01 | 61,00 | 60,01 | 60,97 | 60,31 | 875.200 |
27 feb 2024 | 60,50 | 61,11 | 60,35 | 60,53 | 59,88 | 1.183.600 |
26 feb 2024 | 60,57 | 60,80 | 60,06 | 60,23 | 59,58 | 841.100 |
23 feb 2024 | 60,91 | 61,11 | 60,72 | 60,73 | 60,07 | 662.000 |
22 feb 2024 | 61,20 | 61,28 | 60,68 | 61,07 | 60,41 | 1.022.100 |
21 feb 2024 | 60,98 | 61,42 | 60,58 | 61,22 | 60,56 | 819.200 |
20 feb 2024 | 60,71 | 61,32 | 60,37 | 60,62 | 59,96 | 947.600 |
16 feb 2024 | 60,72 | 61,18 | 60,27 | 60,81 | 60,15 | 809.500 |
15 feb 2024 | 60,94 | 61,40 | 60,85 | 61,24 | 60,58 | 719.100 |
14 feb 2024 | 60,46 | 60,93 | 59,68 | 60,19 | 59,54 | 1.231.800 |
13 feb 2024 | 59,55 | 60,43 | 58,76 | 60,42 | 59,77 | 2.251.300 |
12 feb 2024 | 61,42 | 61,78 | 60,34 | 60,70 | 60,04 | 1.864.200 |
09 feb 2024 | 60,10 | 62,09 | 60,01 | 61,32 | 60,66 | 2.364.400 |
08 feb 2024 | 61,71 | 62,51 | 61,61 | 62,14 | 61,47 | 1.360.800 |
07 feb 2024 | 62,25 | 62,43 | 61,80 | 61,94 | 61,27 | 919.700 |
06 feb 2024 | 61,21 | 62,69 | 61,02 | 62,21 | 61,54 | 1.060.900 |
05 feb 2024 | 61,83 | 61,92 | 61,11 | 61,23 | 60,57 | 1.179.500 |
02 feb 2024 | 62,97 | 63,00 | 61,83 | 62,60 | 61,92 | 1.128.200 |
01 feb 2024 | 62,67 | 63,67 | 62,10 | 63,65 | 62,96 | 1.400.000 |
31 ene 2024 | 63,36 | 63,76 | 62,47 | 62,67 | 61,99 | 1.242.400 |
30 ene 2024 | 63,53 | 63,63 | 63,00 | 63,18 | 62,50 | 1.039.300 |
29 ene 2024 | 63,40 | 63,57 | 62,88 | 63,50 | 62,81 | 815.400 |
26 ene 2024 | 64,25 | 64,29 | 63,53 | 63,60 | 62,91 | 1.037.400 |
25 ene 2024 | 63,56 | 64,00 | 62,77 | 63,97 | 63,28 | 1.361.700 |
24 ene 2024 | 63,63 | 63,85 | 62,09 | 62,21 | 61,54 | 1.299.200 |
23 ene 2024 | 63,30 | 63,38 | 62,66 | 63,03 | 62,35 | 1.336.300 |
22 ene 2024 | 63,06 | 63,81 | 62,79 | 62,97 | 62,29 | 980.300 |
19 ene 2024 | 62,63 | 62,95 | 61,79 | 62,73 | 62,05 | 1.282.600 |
18 ene 2024 | 62,39 | 62,58 | 61,62 | 62,30 | 61,63 | 1.371.500 |
17 ene 2024 | 62,75 | 63,58 | 62,13 | 62,47 | 61,79 | 1.146.700 |
16 ene 2024 | 63,66 | 63,97 | 63,06 | 63,33 | 62,65 | 1.459.000 |
12 ene 2024 | 64,88 | 65,07 | 63,81 | 64,07 | 63,38 | 1.531.600 |
11 ene 2024 | 64,10 | 64,43 | 63,74 | 64,18 | 63,49 | 1.156.300 |
10 ene 2024 | 64,39 | 64,85 | 64,33 | 64,46 | 63,76 | 1.765.000 |
09 ene 2024 | 64,29 | 64,73 | 63,97 | 64,53 | 63,83 | 1.835.100 |
08 ene 2024 | 65,24 | 65,24 | 64,56 | 65,00 | 64,30 | 1.803.200 |
05 ene 2024 | 65,35 | 65,73 | 64,57 | 65,00 | 64,30 | 1.718.800 |
04 ene 2024 | 65,46 | 65,99 | 65,22 | 65,58 | 64,87 | 1.536.600 |
03 ene 2024 | 67,36 | 67,36 | 65,56 | 65,76 | 65,05 | 908.200 |
02 ene 2024 | 66,86 | 67,76 | 66,54 | 67,73 | 67,00 | 720.500 |
29 dic 2023 | 67,43 | 67,63 | 66,85 | 67,00 | 66,28 | 817.700 |
28 dic 2023 | 67,00 | 67,65 | 66,89 | 67,65 | 66,92 | 583.900 |
27 dic 2023 | 67,28 | 67,28 | 66,75 | 67,07 | 66,34 | 689.700 |
26 dic 2023 | 66,56 | 67,32 | 66,56 | 67,21 | 66,48 | 525.700 |
22 dic 2023 | 66,63 | 67,43 | 66,50 | 66,61 | 65,89 | 903.200 |
21 dic 2023 | 66,84 | 66,84 | 65,86 | 66,56 | 65,84 | 793.300 |
20 dic 2023 | 66,38 | 66,99 | 65,50 | 65,54 | 64,83 | 1.186.100 |
19 dic 2023 | 66,95 | 67,16 | 66,20 | 66,38 | 65,66 | 1.515.800 |
18 dic 2023 | 67,31 | 67,33 | 66,60 | 66,74 | 66,02 | 978.200 |
15 dic 2023 | 67,58 | 67,82 | 66,43 | 66,91 | 66,19 | 2.129.300 |
14 dic 2023 | 67,59 | 68,47 | 67,37 | 67,85 | 67,12 | 1.393.200 |
13 dic 2023 | 63,97 | 66,97 | 63,60 | 66,67 | 65,95 | 1.169.300 |
13 dic 2023 | 0.67 Dividendo | |||||
12 dic 2023 | 64,64 | 64,80 | 63,85 | 64,25 | 62,89 | 594.400 |
11 dic 2023 | 63,96 | 64,36 | 63,68 | 64,33 | 62,97 | 749.900 |
08 dic 2023 | 63,24 | 64,00 | 62,61 | 63,96 | 62,61 | 1.079.500 |
07 dic 2023 | 63,90 | 64,30 | 63,34 | 63,47 | 62,13 | 1.277.800 |
06 dic 2023 | 64,76 | 65,08 | 63,66 | 63,77 | 62,42 | 1.241.400 |
05 dic 2023 | 64,96 | 64,96 | 64,18 | 64,55 | 63,19 | 1.269.400 |
04 dic 2023 | 63,59 | 65,19 | 63,46 | 65,13 | 63,75 | 1.074.000 |
01 dic 2023 | 62,75 | 64,29 | 62,49 | 63,96 | 62,61 | 998.300 |
30 nov 2023 | 62,05 | 62,85 | 61,62 | 62,78 | 61,45 | 1.826.500 |
29 nov 2023 | 62,20 | 62,86 | 61,37 | 61,47 | 60,17 | 856.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |