Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 63,77 | 63,97 | 63,62 | 63,92 | 63,92 | 26.200 |
23 may 2024 | 64,65 | 64,65 | 63,05 | 63,30 | 63,30 | 41.900 |
22 may 2024 | 64,43 | 64,62 | 64,01 | 64,19 | 64,19 | 51.600 |
21 may 2024 | 64,83 | 64,83 | 64,47 | 64,70 | 64,70 | 45.600 |
20 may 2024 | 64,61 | 65,01 | 64,61 | 64,81 | 64,81 | 23.600 |
17 may 2024 | 64,83 | 64,83 | 64,51 | 64,73 | 64,73 | 29.100 |
16 may 2024 | 65,13 | 65,13 | 64,70 | 64,70 | 64,70 | 35.800 |
15 may 2024 | 65,18 | 65,19 | 64,79 | 65,19 | 65,19 | 127.400 |
14 may 2024 | 64,61 | 64,67 | 64,24 | 64,57 | 64,57 | 26.300 |
13 may 2024 | 64,07 | 64,44 | 63,83 | 63,85 | 63,85 | 46.400 |
10 may 2024 | 64,04 | 64,04 | 63,67 | 63,79 | 63,79 | 15.300 |
09 may 2024 | 63,41 | 64,03 | 63,41 | 63,99 | 63,99 | 60.600 |
08 may 2024 | 63,04 | 63,41 | 63,04 | 63,41 | 63,41 | 50.500 |
07 may 2024 | 63,86 | 63,96 | 63,57 | 63,61 | 63,61 | 27.300 |
06 may 2024 | 63,20 | 63,59 | 63,20 | 63,58 | 63,58 | 31.500 |
03 may 2024 | 63,03 | 63,03 | 62,59 | 62,74 | 62,74 | 31.100 |
02 may 2024 | 61,81 | 62,17 | 61,23 | 62,04 | 62,04 | 63.600 |
01 may 2024 | 61,39 | 62,32 | 60,94 | 61,27 | 61,27 | 30.300 |
30 abr 2024 | 62,15 | 62,15 | 61,19 | 61,22 | 61,22 | 46.700 |
29 abr 2024 | 62,14 | 62,53 | 62,06 | 62,39 | 62,39 | 74.000 |
26 abr 2024 | 61,69 | 62,13 | 61,69 | 61,94 | 61,94 | 44.300 |
25 abr 2024 | 61,38 | 61,69 | 60,80 | 61,57 | 61,57 | 52.500 |
24 abr 2024 | 61,83 | 62,19 | 61,53 | 61,94 | 61,94 | 26.900 |
23 abr 2024 | 61,25 | 62,17 | 61,25 | 62,00 | 62,00 | 47.000 |
22 abr 2024 | 60,79 | 61,36 | 60,44 | 61,03 | 61,03 | 33.500 |
19 abr 2024 | 60,13 | 60,64 | 60,06 | 60,38 | 60,38 | 104.800 |
18 abr 2024 | 60,68 | 61,10 | 60,18 | 60,34 | 60,34 | 48.600 |
17 abr 2024 | 61,29 | 61,29 | 60,44 | 60,49 | 60,49 | 216.500 |
16 abr 2024 | 61,07 | 61,26 | 60,54 | 60,97 | 60,97 | 68.000 |
15 abr 2024 | 62,37 | 62,79 | 60,98 | 61,25 | 61,25 | 67.400 |
12 abr 2024 | 63,01 | 63,01 | 61,84 | 62,08 | 62,08 | 39.700 |
11 abr 2024 | 63,42 | 63,42 | 62,71 | 63,21 | 63,21 | 35.500 |
10 abr 2024 | 63,26 | 63,61 | 62,76 | 63,10 | 63,10 | 48.400 |
09 abr 2024 | 64,61 | 64,68 | 63,93 | 64,50 | 64,50 | 38.500 |
08 abr 2024 | 64,41 | 64,50 | 63,99 | 64,35 | 64,35 | 63.600 |
05 abr 2024 | 63,58 | 64,22 | 63,48 | 64,03 | 64,03 | 53.900 |
04 abr 2024 | 64,80 | 64,91 | 63,47 | 63,60 | 63,60 | 60.000 |
03 abr 2024 | 63,73 | 64,46 | 63,73 | 64,31 | 64,31 | 59.400 |
02 abr 2024 | 64,42 | 64,42 | 63,68 | 63,95 | 63,95 | 38.000 |
01 abr 2024 | 65,56 | 65,56 | 64,87 | 64,88 | 64,88 | 72.100 |
28 mar 2024 | 65,27 | 65,80 | 65,27 | 65,61 | 65,61 | 109.100 |
27 mar 2024 | 64,68 | 65,27 | 64,60 | 65,22 | 65,22 | 31.400 |
26 mar 2024 | 64,49 | 64,64 | 64,10 | 64,12 | 64,12 | 40.100 |
25 mar 2024 | 64,35 | 64,55 | 64,18 | 64,21 | 64,21 | 41.800 |
22 mar 2024 | 64,52 | 64,52 | 64,16 | 64,19 | 64,19 | 28.400 |
21 mar 2024 | 64,60 | 65,05 | 64,60 | 64,90 | 64,90 | 34.300 |
21 mar 2024 | 0.164 Dividendo | |||||
20 mar 2024 | 63,24 | 64,47 | 63,16 | 64,35 | 64,19 | 70.800 |
19 mar 2024 | 62,70 | 63,42 | 62,70 | 63,37 | 63,21 | 61.400 |
18 mar 2024 | 63,25 | 63,28 | 62,89 | 62,95 | 62,79 | 73.800 |
15 mar 2024 | 62,85 | 63,34 | 62,85 | 63,17 | 63,01 | 63.400 |
14 mar 2024 | 64,13 | 64,13 | 62,65 | 63,13 | 62,97 | 62.800 |
13 mar 2024 | 63,89 | 64,26 | 63,75 | 64,02 | 63,86 | 43.500 |
12 mar 2024 | 63,88 | 63,96 | 63,27 | 63,84 | 63,68 | 63.800 |
11 mar 2024 | 63,94 | 64,00 | 63,51 | 63,69 | 63,53 | 39.400 |
08 mar 2024 | 64,75 | 65,03 | 63,97 | 64,04 | 63,88 | 33.700 |
07 mar 2024 | 64,12 | 64,25 | 63,85 | 64,17 | 64,01 | 56.400 |
06 mar 2024 | 63,77 | 63,83 | 63,35 | 63,61 | 63,45 | 40.500 |
05 mar 2024 | 63,54 | 63,67 | 63,00 | 63,20 | 63,04 | 34.100 |
04 mar 2024 | 63,90 | 64,08 | 63,63 | 63,63 | 63,47 | 50.900 |
01 mar 2024 | 63,15 | 63,65 | 62,81 | 63,57 | 63,41 | 68.100 |
29 feb 2024 | 63,55 | 63,57 | 62,94 | 63,01 | 62,85 | 147.100 |
28 feb 2024 | 62,61 | 63,05 | 62,61 | 62,79 | 62,63 | 79.200 |
27 feb 2024 | 62,77 | 62,97 | 62,70 | 62,97 | 62,81 | 77.100 |
26 feb 2024 | 62,22 | 62,57 | 62,19 | 62,31 | 62,15 | 72.400 |
23 feb 2024 | 62,04 | 62,45 | 61,86 | 62,24 | 62,08 | 107.200 |
22 feb 2024 | 61,87 | 62,18 | 61,69 | 62,07 | 61,91 | 61.800 |
21 feb 2024 | 61,49 | 61,49 | 61,06 | 61,47 | 61,31 | 44.700 |
20 feb 2024 | 61,58 | 61,71 | 61,39 | 61,64 | 61,48 | 46.500 |
16 feb 2024 | 62,28 | 62,74 | 62,15 | 62,15 | 61,99 | 61.200 |
15 feb 2024 | 62,06 | 62,88 | 62,06 | 62,71 | 62,55 | 480.600 |
14 feb 2024 | 61,07 | 61,67 | 60,88 | 61,62 | 61,46 | 93.200 |
13 feb 2024 | 60,88 | 61,04 | 60,01 | 60,50 | 60,35 | 66.100 |
12 feb 2024 | 61,97 | 62,58 | 61,97 | 62,42 | 62,26 | 81.400 |
09 feb 2024 | 61,19 | 61,70 | 61,05 | 61,68 | 61,52 | 111.100 |
08 feb 2024 | 60,28 | 61,11 | 60,28 | 61,09 | 60,93 | 130.600 |
07 feb 2024 | 60,43 | 60,61 | 59,84 | 60,37 | 60,22 | 4.760.500 |
06 feb 2024 | 60,02 | 60,22 | 59,81 | 60,22 | 60,07 | 85.800 |
05 feb 2024 | 60,00 | 60,05 | 59,24 | 59,85 | 59,70 | 24.400 |
02 feb 2024 | 60,07 | 60,77 | 59,93 | 60,47 | 60,32 | 61.900 |
01 feb 2024 | 60,18 | 60,64 | 59,48 | 60,64 | 60,49 | 69.800 |
31 ene 2024 | 60,87 | 61,35 | 59,88 | 59,88 | 59,73 | 49.600 |
30 ene 2024 | 61,41 | 61,41 | 61,00 | 61,19 | 61,03 | 55.500 |
29 ene 2024 | 60,73 | 61,48 | 60,73 | 61,48 | 61,32 | 75.700 |
26 ene 2024 | 60,93 | 60,99 | 60,60 | 60,65 | 60,50 | 83.400 |
25 ene 2024 | 60,77 | 60,79 | 60,21 | 60,57 | 60,42 | 30.900 |
24 ene 2024 | 61,14 | 61,14 | 60,08 | 60,13 | 59,98 | 139.400 |
23 ene 2024 | 61,19 | 61,21 | 60,32 | 60,55 | 60,40 | 32.900 |
22 ene 2024 | 60,32 | 60,89 | 60,32 | 60,74 | 60,59 | 113.900 |
19 ene 2024 | 59,36 | 59,88 | 58,85 | 59,85 | 59,70 | 71.400 |
18 ene 2024 | 59,15 | 59,24 | 58,62 | 59,22 | 59,07 | 54.300 |
17 ene 2024 | 58,57 | 58,98 | 58,48 | 58,78 | 58,63 | 74.200 |
16 ene 2024 | 59,32 | 59,47 | 59,05 | 59,32 | 59,17 | 184.300 |
12 ene 2024 | 60,58 | 60,58 | 59,66 | 59,83 | 59,68 | 41.700 |
11 ene 2024 | 60,12 | 60,12 | 59,35 | 59,98 | 59,83 | 83.900 |
10 ene 2024 | 60,06 | 60,34 | 59,86 | 60,21 | 60,06 | 75.400 |
09 ene 2024 | 60,06 | 60,38 | 59,84 | 60,13 | 59,98 | 41.400 |
08 ene 2024 | 59,64 | 60,56 | 59,42 | 60,54 | 60,39 | 97.200 |
05 ene 2024 | 59,23 | 60,07 | 59,22 | 59,60 | 59,44 | 128.300 |
04 ene 2024 | 59,53 | 59,92 | 59,53 | 59,60 | 59,45 | 26.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |