Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 72,40 | 72,59 | 71,70 | 72,34 | 72,34 | 6.864.618 |
27 mar 2024 | 71,40 | 72,45 | 71,30 | 72,38 | 72,38 | 7.358.000 |
26 mar 2024 | 71,39 | 71,53 | 70,91 | 71,00 | 71,00 | 5.659.100 |
25 mar 2024 | 71,46 | 72,32 | 70,99 | 71,33 | 71,33 | 6.578.600 |
22 mar 2024 | 72,64 | 72,94 | 71,56 | 71,60 | 71,60 | 7.230.100 |
21 mar 2024 | 69,99 | 72,00 | 69,94 | 71,85 | 71,85 | 10.466.900 |
20 mar 2024 | 68,37 | 69,78 | 68,06 | 69,67 | 69,67 | 6.836.100 |
19 mar 2024 | 67,60 | 68,46 | 67,36 | 68,35 | 68,35 | 7.979.200 |
18 mar 2024 | 66,72 | 67,57 | 66,67 | 67,40 | 67,40 | 6.567.400 |
15 mar 2024 | 66,13 | 67,81 | 66,13 | 67,04 | 67,04 | 11.823.700 |
14 mar 2024 | 66,72 | 67,33 | 66,03 | 66,60 | 66,60 | 11.673.800 |
13 mar 2024 | 66,71 | 67,61 | 66,67 | 67,13 | 67,13 | 8.202.500 |
12 mar 2024 | 67,17 | 67,37 | 65,85 | 66,50 | 66,50 | 9.497.900 |
11 mar 2024 | 67,20 | 67,67 | 66,83 | 66,95 | 66,95 | 8.456.500 |
08 mar 2024 | 68,41 | 69,03 | 67,15 | 67,17 | 67,17 | 9.027.600 |
07 mar 2024 | 68,55 | 68,82 | 68,15 | 68,19 | 68,19 | 5.326.200 |
06 mar 2024 | 68,49 | 68,57 | 67,13 | 68,10 | 68,10 | 6.624.700 |
05 mar 2024 | 67,27 | 68,47 | 67,21 | 68,10 | 68,10 | 6.170.200 |
04 mar 2024 | 66,64 | 68,17 | 66,61 | 67,64 | 67,64 | 5.805.100 |
01 mar 2024 | 66,62 | 66,92 | 65,70 | 66,47 | 66,47 | 7.875.300 |
29 feb 2024 | 66,02 | 66,84 | 65,87 | 66,78 | 66,78 | 8.522.900 |
28 feb 2024 | 65,18 | 66,07 | 64,89 | 65,65 | 65,65 | 5.126.700 |
27 feb 2024 | 64,54 | 65,41 | 64,49 | 65,35 | 65,35 | 5.484.200 |
26 feb 2024 | 64,44 | 65,16 | 64,28 | 64,40 | 64,40 | 5.377.300 |
23 feb 2024 | 64,55 | 65,15 | 64,30 | 64,44 | 64,44 | 4.196.900 |
22 feb 2024 | 64,71 | 65,19 | 64,34 | 64,63 | 64,63 | 6.084.300 |
21 feb 2024 | 63,37 | 64,18 | 62,90 | 64,13 | 64,13 | 5.188.100 |
20 feb 2024 | 63,93 | 64,38 | 63,38 | 63,58 | 63,58 | 5.357.500 |
16 feb 2024 | 64,44 | 64,90 | 63,87 | 64,40 | 64,40 | 6.056.600 |
15 feb 2024 | 63,26 | 65,25 | 63,20 | 64,63 | 64,63 | 8.268.300 |
14 feb 2024 | 63,16 | 63,40 | 62,16 | 63,03 | 63,03 | 6.324.900 |
13 feb 2024 | 63,65 | 63,92 | 61,68 | 62,71 | 62,71 | 8.998.800 |
12 feb 2024 | 63,31 | 65,12 | 63,31 | 64,50 | 64,50 | 6.692.400 |
09 feb 2024 | 62,52 | 63,41 | 62,35 | 63,37 | 63,37 | 7.562.800 |
08 feb 2024 | 62,24 | 62,91 | 61,91 | 62,47 | 62,47 | 5.689.100 |
08 feb 2024 | 0.25 Dividendo | |||||
07 feb 2024 | 62,07 | 62,78 | 61,68 | 62,43 | 62,18 | 6.990.500 |
06 feb 2024 | 62,36 | 62,88 | 61,67 | 61,89 | 61,64 | 6.171.000 |
05 feb 2024 | 62,50 | 62,76 | 61,48 | 62,37 | 62,12 | 6.953.800 |
02 feb 2024 | 62,00 | 63,32 | 61,54 | 62,94 | 62,69 | 9.802.100 |
01 feb 2024 | 62,92 | 63,38 | 61,17 | 62,27 | 62,02 | 8.942.600 |
31 ene 2024 | 63,67 | 64,17 | 62,89 | 62,92 | 62,67 | 8.916.100 |
30 ene 2024 | 63,58 | 64,48 | 63,37 | 64,38 | 64,12 | 5.641.200 |
29 ene 2024 | 63,68 | 64,08 | 63,38 | 63,94 | 63,68 | 5.546.800 |
26 ene 2024 | 63,95 | 64,72 | 63,74 | 64,04 | 63,78 | 5.108.500 |
25 ene 2024 | 63,94 | 64,05 | 63,14 | 63,71 | 63,45 | 5.904.400 |
24 ene 2024 | 64,50 | 64,69 | 63,43 | 63,48 | 63,23 | 5.977.600 |
23 ene 2024 | 64,00 | 64,29 | 63,44 | 63,92 | 63,66 | 5.857.400 |
22 ene 2024 | 63,85 | 64,54 | 63,29 | 63,63 | 63,38 | 10.041.700 |
19 ene 2024 | 63,03 | 63,80 | 61,90 | 63,78 | 63,52 | 12.683.000 |
18 ene 2024 | 63,23 | 63,23 | 61,93 | 62,72 | 62,47 | 11.301.800 |
17 ene 2024 | 60,93 | 63,87 | 59,67 | 63,45 | 63,20 | 24.688.400 |
16 ene 2024 | 64,30 | 64,88 | 63,75 | 64,31 | 64,05 | 12.604.100 |
12 ene 2024 | 65,65 | 66,05 | 64,47 | 65,23 | 64,97 | 8.455.900 |
11 ene 2024 | 65,49 | 65,67 | 64,82 | 65,26 | 65,00 | 8.294.800 |
10 ene 2024 | 65,86 | 66,33 | 65,50 | 65,82 | 65,56 | 7.990.100 |
09 ene 2024 | 67,00 | 67,36 | 66,61 | 66,75 | 66,48 | 7.069.300 |
08 ene 2024 | 67,00 | 68,16 | 66,52 | 67,80 | 67,53 | 6.534.200 |
05 ene 2024 | 66,91 | 68,04 | 66,62 | 67,23 | 66,96 | 7.242.600 |
04 ene 2024 | 66,74 | 67,93 | 66,43 | 66,89 | 66,62 | 6.755.000 |
03 ene 2024 | 67,05 | 67,61 | 66,30 | 67,05 | 66,78 | 10.661.900 |
02 ene 2024 | 68,13 | 69,19 | 67,55 | 69,10 | 68,82 | 10.111.200 |
29 dic 2023 | 69,65 | 69,70 | 68,73 | 68,80 | 68,52 | 6.046.800 |
28 dic 2023 | 69,32 | 69,84 | 69,26 | 69,55 | 69,27 | 4.352.200 |
27 dic 2023 | 68,79 | 69,37 | 68,42 | 69,27 | 68,99 | 4.320.000 |
26 dic 2023 | 68,40 | 69,20 | 68,27 | 68,95 | 68,67 | 3.565.700 |
22 dic 2023 | 68,25 | 69,13 | 68,03 | 68,58 | 68,31 | 4.453.400 |
21 dic 2023 | 67,62 | 68,55 | 67,33 | 68,18 | 67,91 | 8.674.300 |
20 dic 2023 | 69,18 | 71,00 | 67,06 | 67,12 | 66,85 | 11.408.600 |
19 dic 2023 | 69,26 | 69,85 | 68,87 | 69,74 | 69,46 | 10.781.100 |
18 dic 2023 | 71,13 | 71,34 | 69,22 | 69,31 | 69,03 | 12.870.800 |
15 dic 2023 | 70,67 | 71,40 | 70,10 | 70,98 | 70,70 | 21.425.600 |
14 dic 2023 | 67,71 | 71,17 | 67,71 | 70,94 | 70,66 | 26.968.400 |
13 dic 2023 | 64,74 | 66,41 | 64,30 | 66,30 | 66,03 | 13.922.500 |
12 dic 2023 | 64,03 | 64,63 | 63,59 | 64,57 | 64,31 | 8.274.200 |
11 dic 2023 | 63,95 | 64,37 | 63,64 | 64,02 | 63,76 | 8.281.700 |
08 dic 2023 | 63,00 | 64,33 | 62,86 | 64,07 | 63,81 | 10.158.800 |
07 dic 2023 | 62,69 | 63,04 | 62,08 | 62,96 | 62,71 | 9.500.600 |
06 dic 2023 | 62,89 | 63,62 | 62,09 | 62,16 | 61,91 | 8.544.500 |
05 dic 2023 | 62,31 | 62,39 | 61,52 | 62,23 | 61,98 | 7.172.600 |
04 dic 2023 | 62,50 | 63,35 | 62,30 | 62,64 | 62,39 | 11.690.900 |
01 dic 2023 | 60,87 | 63,17 | 60,36 | 63,16 | 62,91 | 17.128.400 |
30 nov 2023 | 59,66 | 61,80 | 59,61 | 61,32 | 61,07 | 20.200.300 |
29 nov 2023 | 56,00 | 59,93 | 56,00 | 59,61 | 59,37 | 15.656.600 |
28 nov 2023 | 55,97 | 56,60 | 55,59 | 55,81 | 55,59 | 7.866.000 |
27 nov 2023 | 56,00 | 56,34 | 55,78 | 56,00 | 55,78 | 8.715.200 |
24 nov 2023 | 56,09 | 56,47 | 55,80 | 56,43 | 56,20 | 2.725.600 |
22 nov 2023 | 56,32 | 56,48 | 55,42 | 55,93 | 55,71 | 6.830.100 |
21 nov 2023 | 56,39 | 56,45 | 55,90 | 55,99 | 55,77 | 4.901.200 |
20 nov 2023 | 56,69 | 56,97 | 56,04 | 56,56 | 56,33 | 8.233.100 |
17 nov 2023 | 56,41 | 56,80 | 55,85 | 56,78 | 56,55 | 7.366.700 |
16 nov 2023 | 56,02 | 56,12 | 55,09 | 55,67 | 55,45 | 10.189.400 |
15 nov 2023 | 55,30 | 56,79 | 55,27 | 56,08 | 55,86 | 10.245.500 |
14 nov 2023 | 55,60 | 55,94 | 54,24 | 54,79 | 54,57 | 15.361.400 |
13 nov 2023 | 53,98 | 54,61 | 53,60 | 53,96 | 53,74 | 9.827.200 |
10 nov 2023 | 54,65 | 54,65 | 53,49 | 54,41 | 54,19 | 6.356.000 |
09 nov 2023 | 55,00 | 55,15 | 53,96 | 54,16 | 53,94 | 8.548.700 |
09 nov 2023 | 0.25 Dividendo | |||||
08 nov 2023 | 55,23 | 55,34 | 54,63 | 54,90 | 54,43 | 6.386.800 |
07 nov 2023 | 55,51 | 55,87 | 54,41 | 55,23 | 54,76 | 10.955.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |