Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 63,30 | 64,71 | 63,01 | 64,61 | 64,61 | 88.090 |
08 may 2024 | 62,44 | 63,83 | 62,44 | 63,34 | 63,34 | 101.600 |
07 may 2024 | 63,75 | 64,27 | 63,12 | 63,19 | 63,19 | 130.200 |
06 may 2024 | 63,41 | 64,12 | 63,01 | 63,42 | 63,42 | 128.100 |
03 may 2024 | 62,94 | 63,01 | 62,12 | 62,83 | 62,83 | 136.400 |
02 may 2024 | 61,40 | 61,71 | 59,85 | 61,60 | 61,60 | 154.600 |
01 may 2024 | 59,59 | 62,02 | 59,25 | 60,30 | 60,30 | 220.000 |
30 abr 2024 | 58,90 | 59,47 | 58,43 | 58,96 | 58,96 | 174.700 |
29 abr 2024 | 61,00 | 61,00 | 59,27 | 59,30 | 59,30 | 187.600 |
26 abr 2024 | 61,24 | 61,82 | 60,71 | 60,75 | 60,75 | 131.900 |
25 abr 2024 | 62,14 | 62,25 | 60,72 | 61,27 | 61,27 | 293.800 |
24 abr 2024 | 62,28 | 63,17 | 61,51 | 63,04 | 63,04 | 188.900 |
23 abr 2024 | 64,69 | 67,00 | 62,42 | 62,62 | 62,62 | 414.900 |
22 abr 2024 | 60,65 | 61,74 | 59,83 | 61,30 | 61,30 | 142.800 |
19 abr 2024 | 58,94 | 60,53 | 58,94 | 60,22 | 60,22 | 189.700 |
18 abr 2024 | 58,88 | 59,58 | 58,72 | 59,05 | 59,05 | 155.400 |
17 abr 2024 | 59,78 | 60,03 | 58,60 | 58,86 | 58,86 | 139.900 |
16 abr 2024 | 58,70 | 60,06 | 58,10 | 59,13 | 59,13 | 123.900 |
15 abr 2024 | 60,01 | 60,07 | 58,26 | 59,58 | 59,58 | 173.700 |
12 abr 2024 | 59,74 | 60,36 | 58,96 | 59,56 | 59,56 | 130.100 |
11 abr 2024 | 60,26 | 60,62 | 58,83 | 60,42 | 60,42 | 181.700 |
10 abr 2024 | 63,12 | 63,12 | 58,79 | 59,73 | 59,73 | 358.300 |
09 abr 2024 | 64,93 | 66,12 | 64,70 | 65,53 | 65,53 | 99.100 |
08 abr 2024 | 63,25 | 64,79 | 62,33 | 64,51 | 64,51 | 107.500 |
05 abr 2024 | 62,35 | 63,10 | 61,55 | 62,87 | 62,87 | 265.100 |
04 abr 2024 | 64,02 | 64,98 | 62,35 | 62,56 | 62,56 | 188.300 |
03 abr 2024 | 62,22 | 63,33 | 62,14 | 62,94 | 62,94 | 129.000 |
02 abr 2024 | 64,52 | 64,72 | 61,77 | 62,67 | 62,67 | 291.600 |
01 abr 2024 | 66,10 | 66,10 | 64,28 | 65,59 | 65,59 | 200.100 |
28 mar 2024 | 65,69 | 67,20 | 65,09 | 66,36 | 66,36 | 172.900 |
28 mar 2024 | 0.3 Dividendo | |||||
27 mar 2024 | 64,01 | 66,42 | 64,01 | 66,19 | 65,89 | 146.200 |
26 mar 2024 | 64,27 | 64,28 | 63,34 | 63,74 | 63,45 | 135.700 |
25 mar 2024 | 64,29 | 65,11 | 63,57 | 63,67 | 63,38 | 67.900 |
22 mar 2024 | 65,38 | 65,38 | 63,47 | 63,92 | 63,63 | 122.200 |
21 mar 2024 | 64,07 | 65,24 | 63,99 | 64,99 | 64,70 | 159.100 |
20 mar 2024 | 60,69 | 64,28 | 60,32 | 63,76 | 63,47 | 184.600 |
19 mar 2024 | 61,21 | 61,73 | 60,65 | 60,73 | 60,45 | 174.400 |
18 mar 2024 | 61,93 | 62,53 | 61,14 | 61,26 | 60,98 | 162.600 |
15 mar 2024 | 61,45 | 62,72 | 61,07 | 61,71 | 61,43 | 690.600 |
14 mar 2024 | 63,26 | 63,26 | 61,31 | 61,64 | 61,36 | 310.000 |
13 mar 2024 | 63,77 | 65,19 | 63,72 | 63,91 | 63,62 | 131.600 |
12 mar 2024 | 64,97 | 65,21 | 63,50 | 64,00 | 63,71 | 135.200 |
11 mar 2024 | 65,36 | 65,90 | 65,06 | 65,32 | 65,02 | 121.300 |
08 mar 2024 | 66,93 | 66,93 | 64,65 | 65,45 | 65,15 | 124.100 |
07 mar 2024 | 65,52 | 66,07 | 64,32 | 64,93 | 64,64 | 141.100 |
06 mar 2024 | 64,46 | 65,71 | 62,97 | 64,45 | 64,16 | 226.100 |
05 mar 2024 | 60,90 | 64,76 | 60,37 | 64,41 | 64,12 | 163.600 |
04 mar 2024 | 62,57 | 63,53 | 60,94 | 61,45 | 61,17 | 157.000 |
01 mar 2024 | 62,63 | 62,64 | 60,88 | 62,35 | 62,07 | 127.200 |
29 feb 2024 | 63,66 | 64,28 | 62,57 | 63,19 | 62,90 | 148.400 |
28 feb 2024 | 61,41 | 62,76 | 61,41 | 61,95 | 61,67 | 108.300 |
27 feb 2024 | 62,62 | 62,88 | 62,20 | 62,44 | 62,16 | 103.100 |
26 feb 2024 | 62,41 | 63,35 | 61,21 | 62,04 | 61,76 | 140.300 |
23 feb 2024 | 61,99 | 63,52 | 61,32 | 62,99 | 62,70 | 99.200 |
22 feb 2024 | 62,34 | 63,08 | 61,68 | 62,15 | 61,87 | 170.300 |
21 feb 2024 | 63,02 | 63,02 | 61,97 | 62,68 | 62,40 | 145.600 |
20 feb 2024 | 64,62 | 64,82 | 63,30 | 63,42 | 63,13 | 189.000 |
16 feb 2024 | 65,46 | 66,57 | 65,19 | 65,85 | 65,55 | 170.500 |
15 feb 2024 | 63,44 | 67,11 | 63,44 | 66,75 | 66,45 | 233.100 |
14 feb 2024 | 60,55 | 63,18 | 60,40 | 62,82 | 62,54 | 188.400 |
13 feb 2024 | 61,47 | 62,60 | 59,15 | 60,20 | 59,93 | 336.200 |
12 feb 2024 | 62,72 | 65,40 | 62,68 | 64,62 | 64,33 | 217.000 |
09 feb 2024 | 60,39 | 63,29 | 59,65 | 62,57 | 62,29 | 266.700 |
08 feb 2024 | 59,62 | 60,47 | 58,90 | 60,42 | 60,15 | 194.500 |
07 feb 2024 | 60,52 | 60,52 | 58,05 | 59,82 | 59,55 | 194.700 |
06 feb 2024 | 60,54 | 61,49 | 59,69 | 60,36 | 60,09 | 195.600 |
05 feb 2024 | 63,37 | 63,52 | 60,78 | 60,85 | 60,57 | 227.100 |
02 feb 2024 | 63,54 | 64,93 | 63,19 | 64,53 | 64,24 | 250.300 |
01 feb 2024 | 67,95 | 67,95 | 63,01 | 65,54 | 65,24 | 222.800 |
31 ene 2024 | 68,25 | 70,76 | 66,87 | 67,14 | 66,84 | 355.800 |
30 ene 2024 | 68,80 | 70,84 | 68,21 | 69,71 | 69,39 | 182.900 |
29 ene 2024 | 66,44 | 68,25 | 66,30 | 68,18 | 67,87 | 207.100 |
26 ene 2024 | 65,95 | 66,98 | 65,77 | 66,52 | 66,22 | 103.800 |
25 ene 2024 | 67,40 | 67,88 | 65,37 | 65,81 | 65,51 | 129.700 |
24 ene 2024 | 66,51 | 66,94 | 65,67 | 66,19 | 65,89 | 118.800 |
23 ene 2024 | 67,18 | 67,18 | 65,00 | 65,77 | 65,47 | 156.400 |
22 ene 2024 | 64,86 | 66,85 | 64,80 | 66,26 | 65,96 | 215.300 |
19 ene 2024 | 62,17 | 63,76 | 61,68 | 63,70 | 63,41 | 154.900 |
18 ene 2024 | 60,71 | 62,19 | 59,96 | 62,14 | 61,86 | 169.300 |
17 ene 2024 | 58,87 | 60,33 | 58,87 | 60,11 | 59,84 | 216.300 |
16 ene 2024 | 61,71 | 61,71 | 59,78 | 60,37 | 60,10 | 129.800 |
12 ene 2024 | 62,94 | 62,96 | 61,41 | 61,62 | 61,34 | 133.700 |
11 ene 2024 | 62,15 | 62,15 | 60,38 | 61,90 | 61,62 | 226.700 |
10 ene 2024 | 63,05 | 63,66 | 62,18 | 62,80 | 62,52 | 136.600 |
09 ene 2024 | 63,37 | 64,71 | 63,01 | 63,56 | 63,27 | 129.500 |
08 ene 2024 | 63,79 | 64,85 | 63,42 | 64,77 | 64,48 | 125.700 |
05 ene 2024 | 62,21 | 64,75 | 62,21 | 63,62 | 63,33 | 150.700 |
04 ene 2024 | 62,89 | 64,12 | 62,45 | 62,83 | 62,55 | 181.200 |
03 ene 2024 | 65,73 | 65,73 | 62,23 | 62,48 | 62,20 | 272.100 |
02 ene 2024 | 66,06 | 67,10 | 65,19 | 65,88 | 65,58 | 182.700 |
29 dic 2023 | 69,17 | 69,57 | 66,51 | 66,63 | 66,33 | 218.400 |
29 dic 2023 | 0.3 Dividendo | |||||
28 dic 2023 | 68,75 | 69,54 | 68,44 | 69,49 | 68,88 | 114.000 |
27 dic 2023 | 69,25 | 69,84 | 69,12 | 69,44 | 68,83 | 161.100 |
26 dic 2023 | 67,94 | 69,66 | 67,50 | 69,23 | 68,62 | 126.700 |
22 dic 2023 | 67,20 | 68,49 | 67,07 | 67,62 | 67,02 | 140.000 |
21 dic 2023 | 66,90 | 67,04 | 65,96 | 66,70 | 66,11 | 131.600 |
20 dic 2023 | 67,23 | 69,84 | 66,17 | 66,25 | 65,67 | 373.300 |
19 dic 2023 | 65,32 | 67,70 | 65,32 | 67,26 | 66,67 | 276.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |