Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 60,05 | 60,18 | 60,05 | 60,12 | 60,12 | 7943 |
14 jun 2024 | 60,57 | 60,57 | 60,00 | 60,19 | 60,19 | 70.500 |
13 jun 2024 | 61,61 | 61,61 | 60,73 | 61,15 | 61,15 | 28.200 |
12 jun 2024 | 61,97 | 62,44 | 60,23 | 61,63 | 61,63 | 43.400 |
11 jun 2024 | 60,69 | 60,88 | 60,14 | 60,74 | 60,74 | 872.200 |
11 jun 2024 | 0.168 Dividendo | |||||
10 jun 2024 | 60,63 | 61,25 | 60,54 | 61,18 | 61,01 | 27.900 |
07 jun 2024 | 61,20 | 61,39 | 60,94 | 61,13 | 60,96 | 47.300 |
06 jun 2024 | 61,86 | 62,00 | 61,55 | 61,71 | 61,54 | 23.200 |
05 jun 2024 | 61,57 | 62,05 | 61,16 | 62,05 | 61,88 | 38.400 |
04 jun 2024 | 61,68 | 61,69 | 61,05 | 61,07 | 60,90 | 48.100 |
03 jun 2024 | 62,89 | 62,90 | 61,59 | 62,11 | 61,94 | 74.300 |
31 may 2024 | 62,20 | 62,35 | 61,62 | 62,35 | 62,18 | 38.500 |
30 may 2024 | 61,62 | 62,04 | 61,52 | 61,89 | 61,72 | 372.300 |
29 may 2024 | 61,43 | 61,59 | 61,33 | 61,55 | 61,38 | 63.000 |
28 may 2024 | 62,71 | 62,71 | 61,92 | 62,21 | 62,04 | 56.000 |
24 may 2024 | 62,18 | 62,45 | 62,06 | 62,33 | 62,16 | 32.800 |
23 may 2024 | 62,92 | 62,92 | 61,53 | 61,82 | 61,65 | 74.000 |
22 may 2024 | 62,94 | 63,07 | 62,32 | 62,57 | 62,40 | 47.000 |
21 may 2024 | 63,21 | 63,21 | 62,95 | 63,06 | 62,89 | 415.600 |
20 may 2024 | 63,17 | 63,47 | 63,04 | 63,32 | 63,15 | 26.200 |
17 may 2024 | 63,12 | 63,12 | 62,81 | 63,05 | 62,88 | 49.800 |
16 may 2024 | 63,54 | 63,54 | 62,98 | 63,07 | 62,90 | 57.000 |
15 may 2024 | 63,80 | 63,80 | 63,21 | 63,60 | 63,43 | 96.900 |
14 may 2024 | 63,00 | 63,15 | 62,71 | 63,07 | 62,90 | 72.700 |
13 may 2024 | 62,56 | 62,86 | 62,25 | 62,28 | 62,11 | 41.900 |
10 may 2024 | 62,63 | 62,63 | 61,97 | 62,20 | 62,03 | 22.600 |
09 may 2024 | 61,63 | 62,35 | 61,63 | 62,35 | 62,18 | 67.800 |
08 may 2024 | 61,43 | 61,70 | 61,42 | 61,56 | 61,39 | 49.000 |
07 may 2024 | 62,04 | 62,35 | 61,97 | 61,97 | 61,80 | 31.900 |
06 may 2024 | 61,72 | 61,97 | 61,56 | 61,96 | 61,79 | 51.200 |
03 may 2024 | 61,61 | 62,04 | 60,97 | 61,32 | 61,15 | 27.000 |
02 may 2024 | 60,34 | 60,65 | 59,75 | 60,57 | 60,40 | 26.000 |
01 may 2024 | 59,58 | 60,71 | 59,38 | 59,78 | 59,62 | 46.100 |
30 abr 2024 | 60,57 | 60,57 | 59,66 | 59,66 | 59,50 | 91.600 |
29 abr 2024 | 60,80 | 60,98 | 60,67 | 60,92 | 60,75 | 49.100 |
26 abr 2024 | 60,05 | 60,68 | 60,05 | 60,45 | 60,28 | 52.400 |
25 abr 2024 | 59,90 | 60,23 | 59,32 | 60,19 | 60,02 | 32.000 |
24 abr 2024 | 60,45 | 60,70 | 60,05 | 60,50 | 60,33 | 28.700 |
23 abr 2024 | 59,67 | 60,71 | 59,61 | 60,47 | 60,30 | 40.700 |
22 abr 2024 | 59,07 | 59,81 | 58,89 | 59,57 | 59,41 | 30.900 |
19 abr 2024 | 58,67 | 59,17 | 58,48 | 58,91 | 58,75 | 22.000 |
18 abr 2024 | 59,17 | 59,46 | 58,60 | 58,71 | 58,55 | 162.000 |
17 abr 2024 | 59,72 | 59,80 | 58,76 | 58,97 | 58,81 | 33.500 |
16 abr 2024 | 59,29 | 59,60 | 58,88 | 59,33 | 59,17 | 31.900 |
15 abr 2024 | 60,79 | 60,85 | 59,42 | 59,59 | 59,43 | 35.000 |
12 abr 2024 | 61,23 | 61,42 | 60,14 | 60,44 | 60,27 | 38.000 |
11 abr 2024 | 61,58 | 61,58 | 60,95 | 61,41 | 61,24 | 170.300 |
10 abr 2024 | 61,62 | 61,71 | 60,99 | 61,17 | 61,00 | 61.700 |
09 abr 2024 | 62,79 | 62,86 | 62,10 | 62,56 | 62,39 | 46.300 |
08 abr 2024 | 62,50 | 62,67 | 62,24 | 62,53 | 62,36 | 80.100 |
05 abr 2024 | 61,68 | 62,30 | 61,68 | 62,30 | 62,13 | 46.700 |
04 abr 2024 | 63,02 | 63,10 | 61,64 | 61,81 | 61,64 | 40.800 |
03 abr 2024 | 61,89 | 62,55 | 61,89 | 62,37 | 62,20 | 83.400 |
02 abr 2024 | 62,35 | 62,35 | 61,79 | 62,01 | 61,84 | 83.500 |
01 abr 2024 | 63,74 | 63,77 | 63,05 | 63,14 | 62,97 | 28.900 |
28 mar 2024 | 63,59 | 63,91 | 63,49 | 63,58 | 63,41 | 60.800 |
27 mar 2024 | 62,83 | 63,44 | 62,73 | 63,32 | 63,15 | 447.100 |
26 mar 2024 | 62,83 | 62,87 | 62,30 | 62,30 | 62,13 | 108.700 |
25 mar 2024 | 62,62 | 62,77 | 62,44 | 62,48 | 62,31 | 75.400 |
22 mar 2024 | 63,06 | 63,15 | 62,38 | 62,46 | 62,29 | 37.800 |
21 mar 2024 | 62,77 | 63,31 | 62,77 | 63,01 | 62,84 | 87.300 |
21 mar 2024 | 0.169 Dividendo | |||||
20 mar 2024 | 61,45 | 62,58 | 61,25 | 62,55 | 62,21 | 60.200 |
19 mar 2024 | 60,83 | 61,51 | 60,83 | 61,46 | 61,13 | 267.600 |
18 mar 2024 | 61,28 | 61,31 | 60,93 | 60,96 | 60,63 | 35.300 |
15 mar 2024 | 60,85 | 61,31 | 60,85 | 61,02 | 60,69 | 33.500 |
14 mar 2024 | 62,02 | 62,06 | 60,78 | 61,14 | 60,81 | 53.900 |
13 mar 2024 | 61,82 | 62,24 | 61,82 | 62,07 | 61,73 | 40.300 |
12 mar 2024 | 61,69 | 61,94 | 61,33 | 61,74 | 61,40 | 67.100 |
11 mar 2024 | 61,93 | 61,93 | 61,37 | 61,63 | 61,29 | 53.600 |
08 mar 2024 | 62,57 | 63,01 | 61,85 | 61,96 | 61,62 | 59.800 |
07 mar 2024 | 62,16 | 62,35 | 62,04 | 62,23 | 61,89 | 54.100 |
06 mar 2024 | 61,95 | 61,95 | 61,47 | 61,77 | 61,43 | 36.400 |
05 mar 2024 | 61,40 | 61,67 | 61,10 | 61,34 | 61,01 | 37.300 |
04 mar 2024 | 62,04 | 62,21 | 61,69 | 61,78 | 61,44 | 32.100 |
01 mar 2024 | 61,37 | 61,72 | 60,91 | 61,58 | 61,24 | 70.200 |
29 feb 2024 | 61,32 | 61,56 | 60,79 | 61,17 | 60,84 | 39.300 |
28 feb 2024 | 60,58 | 60,88 | 60,41 | 60,73 | 60,40 | 44.500 |
27 feb 2024 | 60,65 | 60,85 | 60,65 | 60,80 | 60,47 | 32.200 |
26 feb 2024 | 60,11 | 60,49 | 60,04 | 60,30 | 59,97 | 28.700 |
23 feb 2024 | 60,15 | 60,37 | 59,86 | 60,18 | 59,85 | 53.100 |
22 feb 2024 | 59,70 | 60,08 | 59,47 | 60,07 | 59,74 | 40.000 |
21 feb 2024 | 59,12 | 59,29 | 58,85 | 59,28 | 58,96 | 40.600 |
20 feb 2024 | 59,51 | 59,60 | 59,29 | 59,44 | 59,12 | 33.100 |
16 feb 2024 | 60,20 | 60,68 | 60,08 | 60,16 | 59,83 | 43.600 |
15 feb 2024 | 59,93 | 60,68 | 59,75 | 60,58 | 60,25 | 38.700 |
14 feb 2024 | 58,92 | 59,39 | 58,65 | 59,36 | 59,04 | 51.600 |
13 feb 2024 | 58,67 | 58,88 | 57,87 | 58,28 | 57,96 | 59.000 |
12 feb 2024 | 59,59 | 60,28 | 59,59 | 60,08 | 59,76 | 41.200 |
09 feb 2024 | 59,01 | 59,49 | 58,69 | 59,47 | 59,15 | 176.400 |
08 feb 2024 | 58,11 | 58,82 | 57,96 | 58,73 | 58,41 | 64.100 |
07 feb 2024 | 58,20 | 58,30 | 57,61 | 58,10 | 57,78 | 107.500 |
06 feb 2024 | 57,95 | 58,04 | 57,59 | 57,97 | 57,65 | 55.500 |
05 feb 2024 | 57,89 | 57,92 | 57,14 | 57,89 | 57,58 | 175.400 |
02 feb 2024 | 57,89 | 58,57 | 57,67 | 58,40 | 58,08 | 32.700 |
01 feb 2024 | 58,01 | 58,43 | 57,27 | 58,40 | 58,08 | 56.600 |
31 ene 2024 | 58,63 | 59,04 | 57,61 | 57,70 | 57,39 | 64.900 |
30 ene 2024 | 59,05 | 59,11 | 58,78 | 58,99 | 58,67 | 156.800 |
29 ene 2024 | 58,50 | 59,24 | 58,30 | 59,16 | 58,84 | 86.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |