Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 59,93 | 60,64 | 59,80 | 60,64 | 60,64 | 1.946.500 |
26 mar 2024 | 60,04 | 60,09 | 59,63 | 59,63 | 59,63 | 1.981.600 |
25 mar 2024 | 59,79 | 60,13 | 59,54 | 59,60 | 59,60 | 3.010.200 |
22 mar 2024 | 60,20 | 60,36 | 59,52 | 59,71 | 59,71 | 3.831.800 |
21 mar 2024 | 60,31 | 60,68 | 59,91 | 60,19 | 60,19 | 3.971.100 |
20 mar 2024 | 59,29 | 60,24 | 59,19 | 60,13 | 60,13 | 2.240.400 |
19 mar 2024 | 59,07 | 59,72 | 59,06 | 59,54 | 59,54 | 2.003.600 |
18 mar 2024 | 60,12 | 60,16 | 59,21 | 59,26 | 59,26 | 2.216.000 |
15 mar 2024 | 59,94 | 60,46 | 59,77 | 60,06 | 60,06 | 2.248.300 |
14 mar 2024 | 60,75 | 60,86 | 59,71 | 60,05 | 60,05 | 1.547.300 |
13 mar 2024 | 60,66 | 61,02 | 60,48 | 60,81 | 60,81 | 1.381.800 |
12 mar 2024 | 60,60 | 60,72 | 60,09 | 60,42 | 60,42 | 1.405.100 |
11 mar 2024 | 60,04 | 60,56 | 59,97 | 60,49 | 60,49 | 1.231.900 |
08 mar 2024 | 60,96 | 61,00 | 60,13 | 60,33 | 60,33 | 1.839.500 |
07 mar 2024 | 60,68 | 60,93 | 60,34 | 60,80 | 60,80 | 3.518.400 |
06 mar 2024 | 59,73 | 60,51 | 59,59 | 60,40 | 60,40 | 4.098.900 |
05 mar 2024 | 59,10 | 59,72 | 59,01 | 59,24 | 59,24 | 3.238.400 |
04 mar 2024 | 59,85 | 59,97 | 59,04 | 59,08 | 59,08 | 2.146.700 |
01 mar 2024 | 59,75 | 60,37 | 59,35 | 59,99 | 59,99 | 2.336.700 |
29 feb 2024 | 60,50 | 60,75 | 59,30 | 60,00 | 60,00 | 2.660.000 |
28 feb 2024 | 59,28 | 59,85 | 59,25 | 59,41 | 59,41 | 1.430.100 |
27 feb 2024 | 59,78 | 60,00 | 59,39 | 59,65 | 59,65 | 1.761.400 |
26 feb 2024 | 60,20 | 60,32 | 59,29 | 59,78 | 59,78 | 2.411.700 |
23 feb 2024 | 60,23 | 60,58 | 60,10 | 60,44 | 60,44 | 2.907.900 |
22 feb 2024 | 59,86 | 60,25 | 59,65 | 60,02 | 60,02 | 3.532.600 |
21 feb 2024 | 59,56 | 59,68 | 59,25 | 59,47 | 59,47 | 3.214.800 |
20 feb 2024 | 59,73 | 60,10 | 59,49 | 59,65 | 59,65 | 4.372.300 |
16 feb 2024 | 59,79 | 60,10 | 59,61 | 59,94 | 59,94 | 3.422.800 |
15 feb 2024 | 58,96 | 59,92 | 58,91 | 59,76 | 59,76 | 4.419.900 |
14 feb 2024 | 58,29 | 58,79 | 58,23 | 58,66 | 58,66 | 3.924.300 |
13 feb 2024 | 58,62 | 58,90 | 57,31 | 57,91 | 57,91 | 3.628.400 |
12 feb 2024 | 59,25 | 59,82 | 59,13 | 59,40 | 59,40 | 2.091.500 |
09 feb 2024 | 59,07 | 59,46 | 58,79 | 59,36 | 59,36 | 2.163.700 |
08 feb 2024 | 59,06 | 59,23 | 58,42 | 59,08 | 59,08 | 2.581.000 |
07 feb 2024 | 59,71 | 59,80 | 59,18 | 59,25 | 59,25 | 3.009.000 |
06 feb 2024 | 59,29 | 60,00 | 59,16 | 59,82 | 59,82 | 2.742.500 |
05 feb 2024 | 59,87 | 59,98 | 59,12 | 59,20 | 59,20 | 2.542.000 |
02 feb 2024 | 60,13 | 60,33 | 59,76 | 60,26 | 60,26 | 3.204.500 |
01 feb 2024 | 60,60 | 60,97 | 60,18 | 60,54 | 60,54 | 2.284.800 |
31 ene 2024 | 61,55 | 61,91 | 60,67 | 60,73 | 60,73 | 1.744.500 |
30 ene 2024 | 61,81 | 61,95 | 61,33 | 61,75 | 61,75 | 2.334.800 |
29 ene 2024 | 61,12 | 61,78 | 60,77 | 61,75 | 61,75 | 4.807.700 |
26 ene 2024 | 61,13 | 61,50 | 60,94 | 61,15 | 61,15 | 3.217.300 |
25 ene 2024 | 61,23 | 61,27 | 60,68 | 61,25 | 61,25 | 1.723.100 |
24 ene 2024 | 61,11 | 61,25 | 60,57 | 60,80 | 60,80 | 4.215.200 |
23 ene 2024 | 60,64 | 61,03 | 60,11 | 60,55 | 60,55 | 1.451.500 |
22 ene 2024 | 60,63 | 60,72 | 60,16 | 60,62 | 60,62 | 5.973.600 |
19 ene 2024 | 59,52 | 60,48 | 59,24 | 60,42 | 60,42 | 1.740.900 |
18 ene 2024 | 59,33 | 59,50 | 58,91 | 59,43 | 59,43 | 1.829.000 |
17 ene 2024 | 59,10 | 59,41 | 58,58 | 59,11 | 59,11 | 2.991.400 |
16 ene 2024 | 60,05 | 60,31 | 59,44 | 59,61 | 59,61 | 2.386.800 |
12 ene 2024 | 60,47 | 60,95 | 59,89 | 60,05 | 60,05 | 2.268.600 |
11 ene 2024 | 61,00 | 61,21 | 59,80 | 60,30 | 60,30 | 3.226.700 |
10 ene 2024 | 61,90 | 62,33 | 61,19 | 61,23 | 61,23 | 2.600.000 |
09 ene 2024 | 63,81 | 63,97 | 61,93 | 61,98 | 61,98 | 6.263.800 |
09 ene 2024 | 0.764 Dividendo | |||||
08 ene 2024 | 64,28 | 65,12 | 64,21 | 65,05 | 64,29 | 1.676.500 |
05 ene 2024 | 64,10 | 64,86 | 63,94 | 64,42 | 63,66 | 8.294.700 |
04 ene 2024 | 63,63 | 64,37 | 63,45 | 64,10 | 63,35 | 1.279.100 |
03 ene 2024 | 63,85 | 63,93 | 63,31 | 63,60 | 62,85 | 2.501.900 |
02 ene 2024 | 64,04 | 64,69 | 63,87 | 64,27 | 63,52 | 2.668.400 |
29 dic 2023 | 64,30 | 64,85 | 64,11 | 64,62 | 63,86 | 1.290.600 |
28 dic 2023 | 64,68 | 65,05 | 64,25 | 64,44 | 63,68 | 2.547.900 |
27 dic 2023 | 64,54 | 65,08 | 64,54 | 64,80 | 64,04 | 5.171.800 |
26 dic 2023 | 64,29 | 64,78 | 64,06 | 64,76 | 64,00 | 650.900 |
22 dic 2023 | 63,82 | 64,65 | 63,82 | 64,18 | 63,43 | 1.931.600 |
21 dic 2023 | 62,89 | 63,88 | 62,87 | 63,80 | 63,05 | 3.403.600 |
20 dic 2023 | 63,20 | 63,54 | 62,33 | 62,36 | 61,63 | 2.959.700 |
19 dic 2023 | 62,35 | 63,50 | 62,23 | 63,45 | 62,70 | 2.828.000 |
18 dic 2023 | 62,21 | 62,53 | 61,95 | 61,97 | 61,24 | 1.984.600 |
15 dic 2023 | 63,44 | 63,44 | 62,37 | 62,40 | 61,67 | 3.082.200 |
14 dic 2023 | 61,82 | 62,99 | 61,81 | 62,92 | 62,18 | 7.555.400 |
13 dic 2023 | 59,75 | 61,19 | 59,23 | 61,19 | 60,47 | 4.227.400 |
12 dic 2023 | 60,14 | 60,17 | 59,38 | 59,63 | 58,93 | 3.189.600 |
11 dic 2023 | 59,77 | 60,30 | 59,51 | 60,25 | 59,54 | 5.476.100 |
08 dic 2023 | 59,51 | 60,11 | 59,09 | 59,62 | 58,92 | 4.397.400 |
07 dic 2023 | 60,36 | 60,51 | 58,71 | 59,35 | 58,65 | 7.663.100 |
06 dic 2023 | 60,65 | 61,11 | 60,45 | 60,49 | 59,78 | 2.227.700 |
05 dic 2023 | 60,33 | 60,87 | 60,09 | 60,33 | 59,62 | 2.260.900 |
04 dic 2023 | 60,20 | 61,01 | 59,99 | 60,73 | 60,02 | 2.909.500 |
01 dic 2023 | 60,96 | 61,19 | 60,43 | 60,70 | 59,99 | 4.463.000 |
30 nov 2023 | 61,33 | 61,65 | 60,08 | 60,99 | 60,27 | 3.383.200 |
29 nov 2023 | 60,93 | 61,78 | 60,83 | 61,30 | 60,58 | 1.600.400 |
28 nov 2023 | 60,57 | 61,00 | 60,10 | 60,89 | 60,17 | 1.524.300 |
27 nov 2023 | 61,00 | 61,15 | 60,58 | 61,00 | 60,28 | 1.517.700 |
24 nov 2023 | 60,97 | 61,54 | 60,78 | 61,49 | 60,77 | 847.100 |
22 nov 2023 | 60,93 | 61,03 | 60,28 | 60,92 | 60,20 | 3.454.500 |
21 nov 2023 | 62,06 | 62,33 | 61,43 | 61,49 | 60,77 | 2.281.500 |
20 nov 2023 | 61,68 | 62,13 | 61,40 | 62,01 | 61,28 | 1.629.300 |
17 nov 2023 | 61,27 | 61,85 | 61,27 | 61,82 | 61,09 | 1.703.400 |
16 nov 2023 | 61,00 | 61,19 | 60,67 | 60,90 | 60,18 | 1.341.400 |
15 nov 2023 | 61,39 | 61,73 | 61,19 | 61,29 | 60,57 | 1.692.900 |
14 nov 2023 | 60,60 | 61,30 | 60,60 | 61,05 | 60,33 | 2.222.400 |
13 nov 2023 | 59,22 | 60,15 | 59,18 | 59,85 | 59,15 | 1.909.800 |
10 nov 2023 | 59,09 | 59,48 | 58,73 | 59,40 | 58,70 | 1.830.300 |
09 nov 2023 | 59,05 | 59,70 | 58,81 | 58,97 | 58,28 | 3.332.200 |
08 nov 2023 | 58,67 | 59,09 | 58,38 | 58,69 | 58,00 | 1.608.000 |
07 nov 2023 | 58,97 | 59,02 | 58,49 | 58,79 | 58,10 | 1.595.100 |
06 nov 2023 | 59,47 | 59,90 | 58,95 | 59,39 | 58,69 | 2.075.700 |
03 nov 2023 | 58,88 | 59,57 | 58,65 | 59,23 | 58,53 | 6.883.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |