Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 62,35 | 62,77 | 62,27 | 62,76 | 62,76 | 943.498 |
14 may 2024 | 61,75 | 62,10 | 61,71 | 62,05 | 62,05 | 841.300 |
13 may 2024 | 61,94 | 61,94 | 61,61 | 61,77 | 61,77 | 915.700 |
10 may 2024 | 61,83 | 61,95 | 61,59 | 61,75 | 61,75 | 897.500 |
09 may 2024 | 61,35 | 61,67 | 61,25 | 61,67 | 61,67 | 1.305.200 |
08 may 2024 | 61,07 | 61,35 | 61,07 | 61,28 | 61,28 | 797.600 |
07 may 2024 | 61,33 | 61,49 | 61,24 | 61,34 | 61,34 | 1.167.300 |
06 may 2024 | 60,91 | 61,29 | 60,87 | 61,29 | 61,29 | 1.282.800 |
03 may 2024 | 60,66 | 60,78 | 60,30 | 60,63 | 60,63 | 2.959.900 |
02 may 2024 | 59,78 | 59,99 | 59,21 | 59,92 | 59,92 | 2.385.200 |
01 may 2024 | 59,46 | 60,26 | 59,25 | 59,34 | 59,34 | 2.221.500 |
30 abr 2024 | 60,31 | 60,40 | 59,51 | 59,53 | 59,53 | 1.332.300 |
29 abr 2024 | 60,50 | 60,55 | 60,14 | 60,48 | 60,48 | 1.007.200 |
26 abr 2024 | 60,06 | 60,44 | 59,96 | 60,28 | 60,28 | 1.049.700 |
25 abr 2024 | 59,13 | 59,79 | 58,97 | 59,73 | 59,73 | 1.130.000 |
24 abr 2024 | 60,09 | 60,16 | 59,64 | 59,88 | 59,88 | 1.223.300 |
23 abr 2024 | 59,50 | 60,01 | 59,41 | 59,97 | 59,97 | 1.332.400 |
22 abr 2024 | 59,02 | 59,54 | 58,70 | 59,16 | 59,16 | 1.370.500 |
19 abr 2024 | 59,11 | 59,30 | 58,51 | 58,70 | 58,70 | 2.110.900 |
18 abr 2024 | 59,44 | 59,74 | 59,08 | 59,16 | 59,16 | 1.917.400 |
17 abr 2024 | 59,94 | 59,99 | 59,13 | 59,33 | 59,33 | 1.867.000 |
16 abr 2024 | 59,83 | 60,01 | 59,51 | 59,64 | 59,64 | 2.414.100 |
15 abr 2024 | 61,05 | 61,09 | 59,68 | 59,81 | 59,81 | 1.925.300 |
12 abr 2024 | 61,04 | 61,16 | 60,37 | 60,60 | 60,60 | 1.601.500 |
11 abr 2024 | 61,20 | 61,61 | 60,75 | 61,47 | 61,47 | 1.444.300 |
10 abr 2024 | 60,86 | 61,23 | 60,76 | 61,01 | 61,01 | 2.257.200 |
09 abr 2024 | 61,76 | 61,79 | 61,04 | 61,64 | 61,64 | 1.226.300 |
08 abr 2024 | 61,61 | 61,72 | 61,46 | 61,54 | 61,54 | 1.062.600 |
05 abr 2024 | 61,02 | 61,74 | 60,98 | 61,52 | 61,52 | 1.398.500 |
04 abr 2024 | 62,05 | 62,15 | 60,83 | 60,89 | 60,89 | 1.896.100 |
03 abr 2024 | 61,39 | 61,79 | 61,39 | 61,64 | 61,64 | 1.198.700 |
02 abr 2024 | 61,45 | 61,55 | 61,26 | 61,54 | 61,54 | 1.338.600 |
01 abr 2024 | 62,17 | 62,21 | 61,81 | 61,98 | 61,98 | 1.401.100 |
28 mar 2024 | 62,07 | 62,25 | 62,05 | 62,06 | 62,06 | 2.017.900 |
27 mar 2024 | 61,89 | 62,08 | 61,65 | 62,08 | 62,08 | 1.643.200 |
26 mar 2024 | 61,88 | 61,89 | 61,52 | 61,56 | 61,56 | 1.579.000 |
25 mar 2024 | 61,69 | 61,81 | 61,65 | 61,69 | 61,69 | 1.171.900 |
22 mar 2024 | 61,96 | 61,98 | 61,79 | 61,85 | 61,85 | 1.103.800 |
21 mar 2024 | 62,07 | 62,18 | 61,93 | 61,98 | 61,98 | 2.138.100 |
20 mar 2024 | 61,17 | 61,76 | 61,07 | 61,73 | 61,73 | 3.071.200 |
20 mar 2024 | 0.196 Dividendo | |||||
19 mar 2024 | 60,86 | 61,37 | 60,79 | 61,35 | 61,15 | 1.390.800 |
18 mar 2024 | 61,10 | 61,29 | 60,96 | 61,05 | 60,85 | 1.052.100 |
15 mar 2024 | 60,60 | 60,89 | 60,48 | 60,66 | 60,47 | 1.511.800 |
14 mar 2024 | 61,37 | 61,37 | 60,70 | 61,06 | 60,86 | 1.265.900 |
13 mar 2024 | 61,31 | 61,40 | 61,06 | 61,26 | 61,06 | 1.043.000 |
12 mar 2024 | 60,95 | 61,38 | 60,62 | 61,33 | 61,13 | 1.374.100 |
11 mar 2024 | 60,61 | 60,75 | 60,35 | 60,68 | 60,49 | 1.254.300 |
08 mar 2024 | 61,23 | 61,53 | 60,67 | 60,76 | 60,57 | 1.446.800 |
07 mar 2024 | 60,88 | 61,24 | 60,80 | 61,14 | 60,94 | 2.671.600 |
06 mar 2024 | 60,62 | 60,78 | 60,35 | 60,53 | 60,34 | 1.903.100 |
05 mar 2024 | 60,56 | 60,59 | 59,91 | 60,20 | 60,01 | 1.388.400 |
04 mar 2024 | 60,77 | 61,03 | 60,76 | 60,82 | 60,63 | 1.381.200 |
01 mar 2024 | 60,40 | 60,91 | 60,35 | 60,87 | 60,68 | 1.436.600 |
29 feb 2024 | 60,29 | 60,48 | 59,96 | 60,32 | 60,13 | 2.343.400 |
28 feb 2024 | 59,98 | 60,15 | 59,91 | 60,07 | 59,88 | 1.334.100 |
27 feb 2024 | 60,10 | 60,18 | 59,90 | 60,16 | 59,97 | 1.405.400 |
26 feb 2024 | 60,29 | 60,32 | 60,02 | 60,04 | 59,85 | 1.350.800 |
23 feb 2024 | 60,35 | 60,49 | 60,12 | 60,22 | 60,03 | 1.305.800 |
22 feb 2024 | 59,70 | 60,28 | 59,65 | 60,18 | 59,99 | 1.450.700 |
21 feb 2024 | 58,72 | 58,98 | 58,52 | 58,96 | 58,77 | 1.484.900 |
20 feb 2024 | 59,05 | 59,12 | 58,65 | 58,95 | 58,76 | 1.676.200 |
16 feb 2024 | 59,58 | 59,69 | 59,22 | 59,30 | 59,11 | 1.493.500 |
15 feb 2024 | 59,27 | 59,62 | 59,21 | 59,60 | 59,41 | 1.515.300 |
14 feb 2024 | 58,92 | 59,22 | 58,65 | 59,16 | 58,97 | 1.858.800 |
13 feb 2024 | 58,60 | 58,82 | 58,18 | 58,61 | 58,42 | 12.876.100 |
12 feb 2024 | 59,42 | 59,74 | 59,35 | 59,44 | 59,25 | 1.898.600 |
09 feb 2024 | 59,20 | 59,50 | 59,13 | 59,47 | 59,28 | 1.666.400 |
08 feb 2024 | 59,03 | 59,12 | 58,95 | 59,11 | 58,92 | 1.416.600 |
07 feb 2024 | 58,76 | 59,07 | 58,68 | 59,00 | 58,81 | 2.757.500 |
06 feb 2024 | 58,45 | 58,55 | 58,28 | 58,54 | 58,35 | 2.199.400 |
05 feb 2024 | 58,50 | 58,51 | 58,05 | 58,35 | 58,16 | 1.622.100 |
02 feb 2024 | 58,05 | 58,77 | 57,97 | 58,59 | 58,40 | 1.561.700 |
01 feb 2024 | 57,47 | 57,97 | 57,32 | 57,96 | 57,77 | 2.974.500 |
31 ene 2024 | 57,88 | 57,98 | 57,23 | 57,23 | 57,05 | 3.642.000 |
30 ene 2024 | 58,19 | 58,28 | 58,10 | 58,16 | 57,97 | 1.405.400 |
29 ene 2024 | 57,82 | 58,25 | 57,75 | 58,25 | 58,06 | 1.798.400 |
26 ene 2024 | 57,76 | 57,96 | 57,66 | 57,78 | 57,60 | 1.585.200 |
25 ene 2024 | 57,77 | 57,86 | 57,51 | 57,79 | 57,61 | 1.673.600 |
24 ene 2024 | 57,84 | 57,93 | 57,48 | 57,53 | 57,35 | 1.652.900 |
23 ene 2024 | 57,43 | 57,51 | 57,25 | 57,50 | 57,32 | 1.703.200 |
22 ene 2024 | 57,36 | 57,54 | 57,23 | 57,34 | 57,16 | 2.008.100 |
19 ene 2024 | 56,66 | 57,19 | 56,51 | 57,18 | 57,00 | 2.145.100 |
18 ene 2024 | 56,21 | 56,51 | 55,97 | 56,47 | 56,29 | 1.895.700 |
17 ene 2024 | 55,91 | 56,02 | 55,67 | 55,95 | 55,77 | 1.576.300 |
16 ene 2024 | 56,28 | 56,48 | 56,07 | 56,30 | 56,12 | 1.809.300 |
12 ene 2024 | 56,62 | 56,75 | 56,33 | 56,52 | 56,34 | 1.186.300 |
11 ene 2024 | 56,60 | 56,68 | 55,98 | 56,46 | 56,28 | 3.009.000 |
10 ene 2024 | 56,24 | 56,60 | 56,17 | 56,49 | 56,31 | 1.405.700 |
09 ene 2024 | 55,97 | 56,31 | 55,89 | 56,20 | 56,02 | 1.467.800 |
08 ene 2024 | 55,53 | 56,30 | 55,53 | 56,28 | 56,10 | 2.050.400 |
05 ene 2024 | 55,38 | 55,76 | 55,30 | 55,48 | 55,30 | 1.860.300 |
04 ene 2024 | 55,49 | 55,81 | 55,36 | 55,41 | 55,23 | 1.464.600 |
03 ene 2024 | 55,73 | 55,83 | 55,49 | 55,57 | 55,39 | 1.562.600 |
02 ene 2024 | 56,02 | 56,19 | 55,80 | 56,03 | 55,85 | 1.875.100 |
29 dic 2023 | 56,58 | 56,64 | 56,19 | 56,40 | 56,22 | 2.049.000 |
28 dic 2023 | 56,60 | 56,69 | 56,56 | 56,60 | 56,42 | 1.183.400 |
27 dic 2023 | 56,44 | 56,60 | 56,39 | 56,57 | 56,39 | 1.773.800 |
26 dic 2023 | 56,26 | 56,58 | 56,26 | 56,48 | 56,30 | 1.604.800 |
22 dic 2023 | 56,21 | 56,42 | 55,99 | 56,23 | 56,05 | 1.629.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |