Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 62,87 | 62,99 | 62,53 | 62,83 | 62,83 | 2.331.200 |
16 abr 2024 | 62,89 | 62,94 | 62,55 | 62,61 | 62,61 | 3.059.900 |
15 abr 2024 | 63,57 | 63,67 | 62,65 | 62,75 | 62,75 | 2.128.500 |
12 abr 2024 | 63,42 | 63,58 | 62,91 | 63,06 | 63,06 | 2.547.600 |
11 abr 2024 | 64,23 | 64,23 | 63,56 | 63,56 | 63,56 | 2.849.800 |
10 abr 2024 | 64,25 | 64,39 | 63,90 | 64,08 | 64,08 | 2.518.200 |
09 abr 2024 | 64,86 | 64,92 | 64,38 | 64,86 | 64,86 | 2.108.100 |
08 abr 2024 | 64,61 | 64,85 | 64,61 | 64,68 | 64,68 | 1.902.000 |
05 abr 2024 | 64,48 | 64,82 | 64,35 | 64,71 | 64,71 | 1.941.800 |
04 abr 2024 | 65,41 | 65,46 | 64,36 | 64,46 | 64,46 | 2.392.300 |
03 abr 2024 | 65,30 | 65,33 | 64,90 | 64,98 | 64,98 | 1.716.200 |
02 abr 2024 | 65,42 | 65,53 | 65,23 | 65,31 | 65,31 | 1.564.100 |
01 abr 2024 | 65,85 | 65,86 | 65,41 | 65,48 | 65,48 | 2.931.500 |
28 mar 2024 | 65,71 | 65,99 | 65,67 | 65,87 | 65,87 | 2.261.500 |
27 mar 2024 | 65,00 | 65,67 | 64,99 | 65,65 | 65,65 | 2.720.200 |
26 mar 2024 | 64,81 | 64,94 | 64,70 | 64,73 | 64,73 | 1.624.400 |
25 mar 2024 | 65,10 | 65,10 | 64,72 | 64,74 | 64,74 | 958.300 |
22 mar 2024 | 65,31 | 65,33 | 64,97 | 64,98 | 64,98 | 962.800 |
21 mar 2024 | 65,15 | 65,38 | 65,01 | 65,20 | 65,20 | 1.442.800 |
20 mar 2024 | 65,02 | 65,18 | 64,88 | 65,14 | 65,14 | 2.072.400 |
19 mar 2024 | 64,74 | 65,06 | 64,67 | 65,04 | 65,04 | 2.371.100 |
18 mar 2024 | 64,54 | 64,87 | 64,44 | 64,62 | 64,62 | 3.006.300 |
18 mar 2024 | 0.114 Dividendo | |||||
15 mar 2024 | 64,27 | 64,64 | 64,19 | 64,53 | 64,42 | 1.670.000 |
14 mar 2024 | 64,96 | 65,04 | 64,29 | 64,60 | 64,49 | 9.894.800 |
13 mar 2024 | 65,10 | 65,19 | 64,79 | 64,98 | 64,87 | 1.955.800 |
12 mar 2024 | 64,92 | 65,18 | 64,80 | 65,01 | 64,90 | 1.843.200 |
11 mar 2024 | 64,59 | 64,95 | 64,48 | 64,95 | 64,84 | 1.323.000 |
08 mar 2024 | 64,54 | 64,80 | 64,41 | 64,60 | 64,49 | 3.211.100 |
07 mar 2024 | 64,67 | 64,76 | 64,47 | 64,58 | 64,47 | 1.657.100 |
06 mar 2024 | 64,13 | 64,56 | 64,13 | 64,38 | 64,27 | 2.340.300 |
05 mar 2024 | 64,15 | 64,40 | 63,79 | 63,98 | 63,87 | 1.721.700 |
04 mar 2024 | 63,75 | 64,18 | 63,75 | 64,16 | 64,05 | 1.971.500 |
01 mar 2024 | 63,91 | 64,01 | 63,61 | 64,00 | 63,89 | 1.618.800 |
29 feb 2024 | 64,30 | 64,33 | 63,90 | 64,01 | 63,90 | 2.499.300 |
28 feb 2024 | 64,09 | 64,28 | 64,01 | 64,22 | 64,11 | 2.781.000 |
27 feb 2024 | 63,99 | 64,08 | 63,83 | 64,07 | 63,96 | 1.677.600 |
26 feb 2024 | 64,41 | 64,44 | 63,97 | 63,97 | 63,86 | 1.428.200 |
23 feb 2024 | 64,28 | 64,63 | 64,22 | 64,45 | 64,34 | 1.824.200 |
22 feb 2024 | 63,77 | 64,28 | 63,59 | 64,17 | 64,06 | 2.286.100 |
21 feb 2024 | 63,55 | 63,80 | 63,39 | 63,80 | 63,69 | 1.866.500 |
20 feb 2024 | 63,19 | 63,74 | 63,19 | 63,39 | 63,28 | 1.981.000 |
20 feb 2024 | 0.122 Dividendo | |||||
16 feb 2024 | 63,29 | 63,63 | 63,10 | 63,35 | 63,12 | 1.661.000 |
15 feb 2024 | 62,95 | 63,48 | 62,95 | 63,45 | 63,22 | 2.454.100 |
14 feb 2024 | 62,80 | 62,87 | 62,48 | 62,81 | 62,58 | 2.837.700 |
13 feb 2024 | 63,07 | 63,30 | 62,37 | 62,71 | 62,48 | 3.965.400 |
12 feb 2024 | 62,93 | 63,27 | 62,74 | 63,25 | 63,02 | 2.234.200 |
09 feb 2024 | 62,97 | 63,00 | 62,75 | 62,96 | 62,73 | 1.475.900 |
08 feb 2024 | 63,09 | 63,11 | 62,78 | 62,98 | 62,75 | 1.887.100 |
07 feb 2024 | 63,31 | 63,36 | 63,11 | 63,15 | 62,92 | 1.332.400 |
06 feb 2024 | 62,94 | 63,19 | 62,81 | 63,08 | 62,85 | 1.492.400 |
05 feb 2024 | 63,19 | 63,19 | 62,83 | 62,86 | 62,63 | 3.406.300 |
02 feb 2024 | 63,75 | 63,80 | 63,17 | 63,46 | 63,23 | 2.891.400 |
01 feb 2024 | 62,95 | 63,89 | 62,71 | 63,89 | 63,65 | 8.070.900 |
31 ene 2024 | 63,70 | 63,83 | 63,00 | 63,12 | 62,89 | 2.760.900 |
30 ene 2024 | 63,16 | 63,61 | 63,06 | 63,55 | 63,32 | 1.135.400 |
29 ene 2024 | 63,00 | 63,28 | 62,87 | 63,21 | 62,98 | 2.569.300 |
26 ene 2024 | 63,03 | 63,17 | 62,91 | 63,00 | 62,77 | 1.633.000 |
25 ene 2024 | 62,70 | 63,01 | 62,55 | 63,01 | 62,78 | 3.124.300 |
24 ene 2024 | 63,14 | 63,14 | 62,41 | 62,43 | 62,20 | 1.871.600 |
23 ene 2024 | 62,80 | 63,03 | 62,74 | 63,03 | 62,80 | 1.721.900 |
22 ene 2024 | 62,88 | 63,07 | 62,67 | 62,79 | 62,56 | 1.831.400 |
22 ene 2024 | 0.129 Dividendo | |||||
19 ene 2024 | 62,93 | 63,19 | 62,59 | 63,03 | 62,67 | 1.354.900 |
18 ene 2024 | 62,62 | 62,88 | 62,40 | 62,84 | 62,48 | 1.616.900 |
17 ene 2024 | 62,66 | 63,16 | 62,58 | 62,72 | 62,36 | 1.840.300 |
16 ene 2024 | 63,01 | 63,12 | 62,75 | 62,88 | 62,52 | 1.896.500 |
12 ene 2024 | 63,11 | 63,26 | 62,92 | 63,15 | 62,79 | 1.584.000 |
11 ene 2024 | 63,13 | 63,20 | 62,53 | 62,87 | 62,51 | 2.089.000 |
10 ene 2024 | 63,11 | 63,28 | 62,97 | 63,21 | 62,85 | 1.213.600 |
09 ene 2024 | 63,00 | 63,20 | 62,83 | 63,18 | 62,82 | 1.175.600 |
08 ene 2024 | 62,92 | 63,29 | 62,71 | 63,29 | 62,93 | 2.546.800 |
05 ene 2024 | 62,95 | 63,18 | 62,59 | 62,91 | 62,55 | 1.195.900 |
04 ene 2024 | 63,10 | 63,40 | 62,98 | 63,01 | 62,65 | 1.057.800 |
03 ene 2024 | 63,32 | 63,37 | 62,98 | 63,05 | 62,69 | 2.329.400 |
02 ene 2024 | 62,42 | 63,27 | 62,42 | 63,21 | 62,85 | 2.690.800 |
29 dic 2023 | 62,45 | 62,69 | 62,37 | 62,66 | 62,30 | 1.565.400 |
28 dic 2023 | 62,29 | 62,61 | 62,29 | 62,55 | 62,19 | 1.708.300 |
27 dic 2023 | 62,18 | 62,34 | 62,08 | 62,33 | 61,97 | 1.211.500 |
26 dic 2023 | 62,00 | 62,37 | 61,92 | 62,24 | 61,88 | 1.146.900 |
22 dic 2023 | 61,87 | 62,24 | 61,86 | 62,01 | 61,65 | 1.322.600 |
21 dic 2023 | 61,48 | 61,77 | 61,27 | 61,72 | 61,37 | 1.364.800 |
20 dic 2023 | 61,98 | 62,04 | 61,25 | 61,26 | 60,91 | 2.347.100 |
19 dic 2023 | 62,03 | 62,21 | 61,95 | 62,17 | 61,81 | 1.164.500 |
18 dic 2023 | 61,92 | 62,14 | 61,81 | 61,99 | 61,63 | 1.877.700 |
18 dic 2023 | 0.14 Dividendo | |||||
15 dic 2023 | 62,12 | 62,12 | 61,61 | 61,81 | 61,32 | 2.739.200 |
14 dic 2023 | 63,50 | 63,50 | 62,39 | 62,44 | 61,94 | 2.606.300 |
13 dic 2023 | 62,34 | 63,40 | 62,23 | 63,40 | 62,89 | 4.071.900 |
12 dic 2023 | 62,19 | 62,37 | 61,96 | 62,32 | 61,82 | 1.374.000 |
11 dic 2023 | 61,65 | 62,09 | 61,65 | 62,08 | 61,58 | 1.951.900 |
08 dic 2023 | 61,62 | 61,65 | 61,32 | 61,50 | 61,01 | 1.055.700 |
07 dic 2023 | 61,71 | 61,80 | 61,50 | 61,64 | 61,15 | 1.026.200 |
06 dic 2023 | 61,61 | 61,71 | 61,46 | 61,66 | 61,17 | 1.303.900 |
05 dic 2023 | 61,83 | 61,86 | 61,46 | 61,49 | 61,00 | 1.801.300 |
04 dic 2023 | 61,55 | 62,05 | 61,55 | 61,86 | 61,37 | 1.516.700 |
01 dic 2023 | 61,31 | 61,83 | 61,28 | 61,83 | 61,34 | 2.348.800 |
30 nov 2023 | 60,74 | 61,40 | 60,65 | 61,37 | 60,88 | 3.362.500 |
29 nov 2023 | 61,02 | 61,06 | 60,64 | 60,70 | 60,22 | 1.290.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |