Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 72,86 | 74,01 | 72,47 | 73,25 | 73,25 | 225.200 |
25 jul 2024 | 69,38 | 72,99 | 66,57 | 72,33 | 72,33 | 510.100 |
24 jul 2024 | 73,35 | 74,46 | 72,78 | 73,16 | 73,16 | 354.000 |
23 jul 2024 | 70,96 | 74,46 | 70,96 | 73,78 | 73,78 | 210.000 |
22 jul 2024 | 70,80 | 72,20 | 70,24 | 71,67 | 71,67 | 168.700 |
19 jul 2024 | 69,64 | 70,51 | 68,98 | 70,05 | 70,05 | 162.500 |
18 jul 2024 | 70,63 | 72,10 | 69,44 | 69,48 | 69,48 | 136.400 |
17 jul 2024 | 71,15 | 73,12 | 70,55 | 71,08 | 71,08 | 203.300 |
16 jul 2024 | 69,67 | 71,80 | 69,51 | 71,33 | 71,33 | 308.200 |
15 jul 2024 | 68,52 | 69,64 | 68,07 | 68,87 | 68,87 | 290.100 |
12 jul 2024 | 68,01 | 68,41 | 67,46 | 67,77 | 67,77 | 180.200 |
11 jul 2024 | 65,74 | 68,25 | 64,95 | 67,17 | 67,17 | 268.200 |
10 jul 2024 | 62,69 | 63,93 | 62,45 | 63,87 | 63,87 | 103.600 |
09 jul 2024 | 62,29 | 63,26 | 62,29 | 62,47 | 62,47 | 180.700 |
08 jul 2024 | 61,93 | 62,83 | 61,92 | 62,51 | 62,51 | 132.100 |
05 jul 2024 | 61,83 | 62,44 | 61,22 | 61,23 | 61,23 | 140.200 |
03 jul 2024 | 61,90 | 62,30 | 61,59 | 62,17 | 62,17 | 73.700 |
02 jul 2024 | 61,00 | 62,05 | 60,93 | 61,86 | 61,86 | 193.500 |
01 jul 2024 | 62,25 | 62,65 | 61,18 | 62,24 | 62,24 | 152.100 |
28 jun 2024 | 61,82 | 62,22 | 61,20 | 62,08 | 62,08 | 495.100 |
27 jun 2024 | 59,89 | 61,24 | 59,49 | 61,12 | 61,12 | 117.000 |
26 jun 2024 | 60,08 | 60,44 | 59,54 | 59,61 | 59,61 | 150.700 |
25 jun 2024 | 62,39 | 62,39 | 60,65 | 60,72 | 60,72 | 108.700 |
24 jun 2024 | 61,47 | 62,57 | 61,30 | 62,40 | 62,40 | 268.800 |
21 jun 2024 | 61,93 | 62,15 | 61,15 | 61,47 | 61,47 | 333.600 |
20 jun 2024 | 61,97 | 62,59 | 61,52 | 61,98 | 61,98 | 115.400 |
18 jun 2024 | 61,58 | 62,78 | 61,49 | 62,22 | 62,22 | 275.000 |
17 jun 2024 | 60,70 | 61,81 | 60,70 | 61,65 | 61,65 | 147.800 |
17 jun 2024 | 0.475 Dividendo | |||||
14 jun 2024 | 60,88 | 61,56 | 60,84 | 61,52 | 61,05 | 88.700 |
13 jun 2024 | 61,08 | 61,83 | 60,94 | 61,78 | 61,30 | 122.600 |
12 jun 2024 | 62,22 | 62,78 | 60,99 | 61,39 | 60,92 | 233.000 |
11 jun 2024 | 60,35 | 60,59 | 59,58 | 60,07 | 59,61 | 160.500 |
10 jun 2024 | 60,74 | 61,14 | 60,28 | 60,67 | 60,20 | 180.600 |
07 jun 2024 | 61,62 | 62,06 | 61,22 | 61,47 | 61,00 | 68.700 |
06 jun 2024 | 62,65 | 63,23 | 61,69 | 62,31 | 61,83 | 141.300 |
05 jun 2024 | 63,13 | 63,89 | 62,10 | 63,07 | 62,58 | 124.900 |
04 jun 2024 | 62,55 | 63,27 | 62,18 | 62,64 | 62,16 | 107.900 |
03 jun 2024 | 64,08 | 64,08 | 62,42 | 63,19 | 62,70 | 164.900 |
31 may 2024 | 63,69 | 63,98 | 63,04 | 63,31 | 62,82 | 153.800 |
30 may 2024 | 63,91 | 64,20 | 62,86 | 63,53 | 63,04 | 323.700 |
29 may 2024 | 63,38 | 63,78 | 62,50 | 63,05 | 62,56 | 132.500 |
28 may 2024 | 64,73 | 64,84 | 64,07 | 64,28 | 63,78 | 97.200 |
24 may 2024 | 63,93 | 65,39 | 63,23 | 64,52 | 64,02 | 132.800 |
23 may 2024 | 64,58 | 65,24 | 62,89 | 63,38 | 62,89 | 145.700 |
22 may 2024 | 65,96 | 66,66 | 64,58 | 64,67 | 64,17 | 193.600 |
21 may 2024 | 64,87 | 66,49 | 64,80 | 66,29 | 65,78 | 148.400 |
20 may 2024 | 64,61 | 65,02 | 63,99 | 64,89 | 64,39 | 99.700 |
17 may 2024 | 64,60 | 65,36 | 64,50 | 64,65 | 64,15 | 129.000 |
16 may 2024 | 64,28 | 64,58 | 63,83 | 64,39 | 63,89 | 129.000 |
15 may 2024 | 63,81 | 64,66 | 63,79 | 64,24 | 63,74 | 118.300 |
14 may 2024 | 63,36 | 64,00 | 62,81 | 63,33 | 62,84 | 134.800 |
13 may 2024 | 63,57 | 63,67 | 62,68 | 63,00 | 62,51 | 117.700 |
10 may 2024 | 63,89 | 64,11 | 62,98 | 63,26 | 62,77 | 121.400 |
09 may 2024 | 62,37 | 64,20 | 62,04 | 63,86 | 63,37 | 149.400 |
08 may 2024 | 63,19 | 63,41 | 62,39 | 62,43 | 61,95 | 119.800 |
07 may 2024 | 63,24 | 64,17 | 63,20 | 63,46 | 62,97 | 134.300 |
06 may 2024 | 63,51 | 64,20 | 62,78 | 63,02 | 62,53 | 131.700 |
03 may 2024 | 63,29 | 63,64 | 63,09 | 63,11 | 62,62 | 77.700 |
02 may 2024 | 62,32 | 62,56 | 61,36 | 62,40 | 61,92 | 116.000 |
01 may 2024 | 62,51 | 63,18 | 61,47 | 61,70 | 61,22 | 202.800 |
30 abr 2024 | 62,84 | 62,95 | 61,83 | 62,01 | 61,53 | 134.800 |
29 abr 2024 | 62,88 | 63,94 | 62,43 | 63,12 | 62,63 | 169.300 |
26 abr 2024 | 61,52 | 62,81 | 61,52 | 62,45 | 61,97 | 160.600 |
25 abr 2024 | 63,52 | 64,80 | 60,53 | 61,64 | 61,16 | 318.700 |
24 abr 2024 | 62,95 | 63,20 | 62,42 | 62,95 | 62,46 | 162.900 |
23 abr 2024 | 62,55 | 64,10 | 62,48 | 63,60 | 63,11 | 180.500 |
22 abr 2024 | 60,72 | 62,61 | 60,40 | 62,44 | 61,96 | 270.600 |
19 abr 2024 | 59,18 | 60,86 | 59,18 | 60,52 | 60,05 | 215.200 |
18 abr 2024 | 59,01 | 59,43 | 58,46 | 59,20 | 58,74 | 140.800 |
17 abr 2024 | 59,07 | 59,32 | 58,28 | 58,64 | 58,19 | 157.400 |
16 abr 2024 | 59,08 | 59,76 | 58,59 | 58,83 | 58,38 | 145.000 |
15 abr 2024 | 60,11 | 60,49 | 58,70 | 59,51 | 59,05 | 185.900 |
12 abr 2024 | 59,85 | 60,70 | 59,42 | 59,99 | 59,53 | 173.800 |
11 abr 2024 | 59,29 | 61,56 | 58,40 | 60,41 | 59,94 | 306.300 |
10 abr 2024 | 62,85 | 63,56 | 59,04 | 59,62 | 59,16 | 323.300 |
09 abr 2024 | 64,29 | 64,47 | 63,40 | 64,17 | 63,67 | 149.300 |
08 abr 2024 | 63,89 | 64,68 | 63,64 | 64,29 | 63,79 | 92.400 |
05 abr 2024 | 63,50 | 64,22 | 63,29 | 63,49 | 63,00 | 140.600 |
04 abr 2024 | 64,56 | 65,33 | 63,03 | 63,50 | 63,01 | 197.900 |
03 abr 2024 | 62,77 | 64,30 | 58,23 | 64,13 | 63,63 | 255.500 |
02 abr 2024 | 63,71 | 64,12 | 62,89 | 63,28 | 62,79 | 243.000 |
01 abr 2024 | 65,02 | 65,07 | 63,44 | 64,03 | 63,54 | 232.500 |
28 mar 2024 | 62,90 | 65,35 | 62,90 | 65,06 | 64,56 | 701.100 |
27 mar 2024 | 61,93 | 62,97 | 61,58 | 62,79 | 62,31 | 140.200 |
26 mar 2024 | 61,57 | 62,12 | 61,22 | 61,44 | 60,97 | 115.000 |
25 mar 2024 | 62,77 | 63,20 | 61,48 | 61,50 | 61,03 | 204.800 |
22 mar 2024 | 63,23 | 63,44 | 61,84 | 62,39 | 61,91 | 258.200 |
21 mar 2024 | 61,88 | 63,60 | 61,80 | 63,02 | 62,53 | 244.500 |
20 mar 2024 | 59,42 | 61,67 | 59,35 | 61,27 | 60,80 | 204.600 |
19 mar 2024 | 59,12 | 60,04 | 59,12 | 59,77 | 59,31 | 140.800 |
18 mar 2024 | 60,61 | 60,65 | 59,13 | 59,33 | 58,87 | 260.100 |
15 mar 2024 | 59,90 | 60,93 | 59,48 | 60,62 | 60,15 | 1.243.600 |
14 mar 2024 | 60,71 | 60,96 | 59,40 | 59,84 | 59,38 | 300.100 |
14 mar 2024 | 0.475 Dividendo | |||||
13 mar 2024 | 60,63 | 61,55 | 60,40 | 61,36 | 60,41 | 170.900 |
12 mar 2024 | 61,21 | 61,21 | 60,25 | 60,75 | 59,81 | 131.400 |
11 mar 2024 | 60,93 | 61,66 | 60,65 | 61,25 | 60,31 | 198.400 |
08 mar 2024 | 61,77 | 62,48 | 60,39 | 61,27 | 60,33 | 318.100 |
07 mar 2024 | 63,28 | 63,83 | 61,87 | 62,00 | 61,05 | 231.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |