Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 62,08 | 62,58 | 62,08 | 62,57 | 62,57 | 437.500 |
02 jul 2024 | 61,36 | 61,74 | 61,36 | 61,70 | 61,70 | 800.400 |
01 jul 2024 | 61,77 | 61,89 | 61,30 | 61,48 | 61,48 | 1.119.400 |
28 jun 2024 | 61,61 | 61,86 | 61,37 | 61,64 | 61,64 | 1.830.500 |
27 jun 2024 | 61,65 | 61,79 | 61,52 | 61,65 | 61,65 | 503.800 |
26 jun 2024 | 61,29 | 61,45 | 61,14 | 61,32 | 61,32 | 350.100 |
25 jun 2024 | 61,93 | 61,93 | 61,63 | 61,84 | 61,84 | 970.200 |
24 jun 2024 | 62,02 | 62,25 | 61,96 | 62,05 | 62,05 | 359.700 |
21 jun 2024 | 61,54 | 61,56 | 61,33 | 61,49 | 61,49 | 823.100 |
20 jun 2024 | 61,81 | 62,07 | 61,76 | 61,95 | 61,95 | 741.100 |
18 jun 2024 | 61,69 | 62,06 | 61,67 | 62,05 | 62,05 | 727.700 |
17 jun 2024 | 61,45 | 61,77 | 61,17 | 61,75 | 61,75 | 609.700 |
14 jun 2024 | 61,47 | 61,61 | 61,12 | 61,51 | 61,51 | 708.400 |
13 jun 2024 | 62,32 | 62,41 | 61,69 | 61,91 | 61,91 | 1.136.800 |
12 jun 2024 | 63,32 | 63,48 | 62,88 | 62,99 | 62,99 | 608.800 |
11 jun 2024 | 62,30 | 62,33 | 61,98 | 62,24 | 62,24 | 1.181.600 |
11 jun 2024 | 0.899 Dividendo | |||||
10 jun 2024 | 63,46 | 63,89 | 63,37 | 63,84 | 62,94 | 332.200 |
07 jun 2024 | 63,73 | 63,92 | 63,49 | 63,50 | 62,61 | 534.800 |
06 jun 2024 | 64,27 | 64,46 | 64,19 | 64,43 | 63,52 | 1.024.100 |
05 jun 2024 | 64,31 | 64,54 | 64,02 | 64,54 | 63,63 | 651.300 |
04 jun 2024 | 64,39 | 64,64 | 64,25 | 64,41 | 63,50 | 1.022.100 |
03 jun 2024 | 64,69 | 64,86 | 64,53 | 64,81 | 63,90 | 1.033.900 |
31 may 2024 | 64,37 | 64,58 | 64,14 | 64,53 | 63,62 | 1.030.700 |
30 may 2024 | 63,75 | 64,11 | 63,75 | 64,03 | 63,13 | 967.000 |
29 may 2024 | 63,26 | 63,36 | 62,93 | 62,98 | 62,09 | 750.700 |
28 may 2024 | 64,47 | 64,55 | 63,94 | 64,17 | 63,27 | 373.800 |
24 may 2024 | 63,84 | 64,12 | 63,80 | 64,06 | 63,16 | 624.500 |
23 may 2024 | 64,19 | 64,29 | 63,24 | 63,38 | 62,49 | 700.600 |
22 may 2024 | 64,03 | 64,07 | 63,62 | 63,78 | 62,88 | 1.255.600 |
21 may 2024 | 64,35 | 64,49 | 64,30 | 64,40 | 63,49 | 603.200 |
20 may 2024 | 64,58 | 64,75 | 64,52 | 64,55 | 63,64 | 491.500 |
17 may 2024 | 64,22 | 64,49 | 64,13 | 64,48 | 63,57 | 563.800 |
16 may 2024 | 64,44 | 64,58 | 64,22 | 64,25 | 63,35 | 763.000 |
15 may 2024 | 64,29 | 64,66 | 64,10 | 64,61 | 63,70 | 575.300 |
14 may 2024 | 63,88 | 64,06 | 63,83 | 64,04 | 63,14 | 713.100 |
13 may 2024 | 63,72 | 63,80 | 63,55 | 63,66 | 62,76 | 823.400 |
10 may 2024 | 63,75 | 63,79 | 63,56 | 63,64 | 62,74 | 625.400 |
09 may 2024 | 63,17 | 63,68 | 63,17 | 63,66 | 62,76 | 758.500 |
08 may 2024 | 62,80 | 63,16 | 62,80 | 63,15 | 62,26 | 493.400 |
07 may 2024 | 63,14 | 63,35 | 63,07 | 63,18 | 62,29 | 374.100 |
06 may 2024 | 62,94 | 63,17 | 62,94 | 63,11 | 62,22 | 461.200 |
03 may 2024 | 62,80 | 62,99 | 62,45 | 62,77 | 61,89 | 489.100 |
02 may 2024 | 61,82 | 62,24 | 61,57 | 62,17 | 61,29 | 985.600 |
01 may 2024 | 61,12 | 61,82 | 60,95 | 61,06 | 60,20 | 1.170.100 |
30 abr 2024 | 61,70 | 61,88 | 61,17 | 61,17 | 60,31 | 1.162.700 |
29 abr 2024 | 61,78 | 62,21 | 61,73 | 62,09 | 61,22 | 896.200 |
26 abr 2024 | 61,17 | 61,46 | 61,15 | 61,35 | 60,49 | 852.300 |
25 abr 2024 | 60,35 | 60,86 | 60,21 | 60,85 | 59,99 | 1.104.900 |
24 abr 2024 | 61,46 | 61,54 | 61,03 | 61,25 | 60,39 | 778.500 |
23 abr 2024 | 61,07 | 61,61 | 61,05 | 61,53 | 60,66 | 2.495.600 |
22 abr 2024 | 60,82 | 61,22 | 60,75 | 61,04 | 60,18 | 2.860.500 |
19 abr 2024 | 60,48 | 60,67 | 60,29 | 60,46 | 59,61 | 792.300 |
18 abr 2024 | 60,63 | 60,97 | 60,50 | 60,59 | 59,74 | 1.390.400 |
17 abr 2024 | 60,78 | 60,89 | 60,31 | 60,59 | 59,74 | 1.129.500 |
16 abr 2024 | 60,67 | 60,81 | 60,33 | 60,55 | 59,70 | 1.466.700 |
15 abr 2024 | 62,22 | 62,30 | 61,27 | 61,39 | 60,53 | 2.572.700 |
12 abr 2024 | 62,16 | 62,32 | 61,57 | 61,66 | 60,79 | 1.261.100 |
11 abr 2024 | 62,68 | 62,78 | 62,10 | 62,68 | 61,80 | 2.261.300 |
10 abr 2024 | 62,46 | 62,75 | 62,21 | 62,44 | 61,56 | 1.138.000 |
09 abr 2024 | 63,61 | 63,75 | 63,17 | 63,36 | 62,47 | 891.700 |
08 abr 2024 | 63,35 | 63,47 | 63,23 | 63,31 | 62,42 | 1.246.600 |
05 abr 2024 | 62,57 | 62,97 | 62,46 | 62,82 | 61,94 | 2.106.800 |
04 abr 2024 | 63,38 | 63,41 | 62,52 | 62,59 | 61,71 | 1.550.000 |
03 abr 2024 | 62,38 | 63,01 | 62,38 | 62,94 | 62,05 | 945.100 |
02 abr 2024 | 62,44 | 62,56 | 62,34 | 62,48 | 61,60 | 3.715.300 |
01 abr 2024 | 63,33 | 63,35 | 62,95 | 63,05 | 62,16 | 786.100 |
28 mar 2024 | 63,23 | 63,41 | 63,23 | 63,33 | 62,44 | 1.059.000 |
27 mar 2024 | 63,14 | 63,58 | 63,14 | 63,58 | 62,68 | 2.848.700 |
26 mar 2024 | 63,13 | 63,24 | 63,02 | 63,04 | 62,15 | 3.410.000 |
25 mar 2024 | 62,73 | 63,00 | 62,65 | 62,85 | 61,96 | 1.251.700 |
22 mar 2024 | 63,10 | 63,17 | 62,92 | 62,95 | 62,06 | 1.426.800 |
21 mar 2024 | 63,24 | 63,36 | 63,08 | 63,25 | 62,36 | 1.815.900 |
20 mar 2024 | 62,48 | 63,23 | 62,45 | 63,17 | 62,28 | 1.573.800 |
19 mar 2024 | 62,27 | 62,68 | 62,22 | 62,48 | 61,60 | 2.530.700 |
18 mar 2024 | 62,59 | 62,67 | 62,33 | 62,44 | 61,56 | 2.721.600 |
15 mar 2024 | 62,36 | 62,51 | 62,17 | 62,36 | 61,48 | 825.200 |
14 mar 2024 | 62,77 | 62,85 | 62,03 | 62,26 | 61,38 | 752.600 |
13 mar 2024 | 62,48 | 62,78 | 62,43 | 62,58 | 61,70 | 536.100 |
12 mar 2024 | 62,43 | 62,76 | 62,19 | 62,76 | 61,88 | 741.200 |
11 mar 2024 | 62,28 | 62,37 | 62,08 | 62,31 | 61,43 | 936.400 |
08 mar 2024 | 63,10 | 63,22 | 62,78 | 62,84 | 61,96 | 1.130.500 |
07 mar 2024 | 62,68 | 62,94 | 62,68 | 62,82 | 61,94 | 3.574.800 |
06 mar 2024 | 62,17 | 62,53 | 62,17 | 62,34 | 61,46 | 895.500 |
05 mar 2024 | 61,44 | 61,73 | 61,22 | 61,36 | 60,50 | 985.100 |
04 mar 2024 | 61,39 | 61,55 | 61,33 | 61,41 | 60,55 | 919.000 |
01 mar 2024 | 61,37 | 61,87 | 61,19 | 61,84 | 60,97 | 1.346.900 |
29 feb 2024 | 61,33 | 61,45 | 60,93 | 61,25 | 60,39 | 2.690.500 |
28 feb 2024 | 60,88 | 61,12 | 60,84 | 60,97 | 60,11 | 2.172.200 |
27 feb 2024 | 61,25 | 61,38 | 61,19 | 61,37 | 60,51 | 1.019.500 |
26 feb 2024 | 61,26 | 61,26 | 60,96 | 61,13 | 60,27 | 1.623.500 |
23 feb 2024 | 61,16 | 61,30 | 61,07 | 61,16 | 60,30 | 685.500 |
22 feb 2024 | 61,14 | 61,29 | 61,03 | 61,21 | 60,35 | 1.063.000 |
21 feb 2024 | 60,53 | 60,71 | 60,44 | 60,68 | 59,83 | 885.100 |
20 feb 2024 | 60,70 | 60,83 | 60,55 | 60,68 | 59,83 | 1.382.500 |
16 feb 2024 | 60,50 | 60,83 | 60,38 | 60,55 | 59,70 | 1.070.600 |
15 feb 2024 | 60,14 | 60,62 | 60,14 | 60,61 | 59,76 | 1.751.800 |
14 feb 2024 | 59,62 | 59,99 | 59,62 | 59,98 | 59,14 | 918.900 |
13 feb 2024 | 59,58 | 59,70 | 59,04 | 59,23 | 58,40 | 1.220.900 |
12 feb 2024 | 60,23 | 60,58 | 60,23 | 60,45 | 59,60 | 669.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |