Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 59,13 | 59,51 | 58,77 | 59,18 | 59,18 | 158.395 |
02 may 2024 | 57,91 | 58,55 | 57,88 | 58,41 | 58,41 | 23.900 |
01 may 2024 | 57,52 | 58,27 | 57,48 | 57,62 | 57,62 | 13.500 |
30 abr 2024 | 57,79 | 57,87 | 57,44 | 57,48 | 57,48 | 22.900 |
29 abr 2024 | 57,83 | 58,03 | 57,71 | 57,86 | 57,86 | 46.100 |
26 abr 2024 | 57,90 | 57,90 | 57,58 | 57,74 | 57,74 | 26.300 |
25 abr 2024 | 57,51 | 57,87 | 57,43 | 57,59 | 57,59 | 41.300 |
24 abr 2024 | 57,72 | 57,72 | 57,51 | 57,70 | 57,70 | 8500 |
23 abr 2024 | 57,57 | 58,04 | 57,54 | 58,04 | 58,04 | 18.500 |
22 abr 2024 | 56,87 | 57,19 | 56,78 | 57,02 | 57,02 | 78.100 |
19 abr 2024 | 56,58 | 56,77 | 56,35 | 56,60 | 56,60 | 65.300 |
18 abr 2024 | 57,71 | 57,91 | 57,51 | 57,54 | 57,54 | 117.400 |
17 abr 2024 | 58,24 | 58,24 | 57,64 | 57,77 | 57,77 | 58.400 |
16 abr 2024 | 58,88 | 59,06 | 58,39 | 58,60 | 58,60 | 525.500 |
15 abr 2024 | 59,04 | 59,14 | 58,63 | 58,93 | 58,93 | 42.700 |
12 abr 2024 | 59,53 | 59,53 | 58,76 | 58,97 | 58,97 | 33.400 |
11 abr 2024 | 59,83 | 59,92 | 59,35 | 59,86 | 59,86 | 17.800 |
10 abr 2024 | 59,56 | 59,56 | 59,08 | 59,32 | 59,32 | 53.300 |
09 abr 2024 | 60,50 | 60,94 | 59,99 | 60,16 | 60,16 | 98.000 |
08 abr 2024 | 58,69 | 58,93 | 58,51 | 58,70 | 58,70 | 48.500 |
05 abr 2024 | 58,40 | 59,06 | 58,40 | 58,99 | 58,99 | 35.500 |
04 abr 2024 | 58,65 | 58,78 | 58,01 | 58,06 | 58,06 | 20.900 |
03 abr 2024 | 58,33 | 58,86 | 58,33 | 58,67 | 58,67 | 20.000 |
02 abr 2024 | 58,39 | 58,63 | 58,18 | 58,47 | 58,47 | 45.600 |
01 abr 2024 | 58,69 | 58,96 | 58,24 | 58,28 | 58,28 | 18.500 |
28 mar 2024 | 58,63 | 58,81 | 58,41 | 58,41 | 58,41 | 61.300 |
27 mar 2024 | 59,14 | 59,30 | 58,96 | 59,17 | 59,17 | 70.500 |
26 mar 2024 | 59,07 | 59,17 | 58,79 | 58,80 | 58,80 | 12.900 |
25 mar 2024 | 58,83 | 58,98 | 58,76 | 58,83 | 58,83 | 33.900 |
22 mar 2024 | 59,30 | 59,33 | 58,92 | 58,98 | 58,98 | 19.200 |
21 mar 2024 | 59,92 | 59,99 | 59,50 | 59,51 | 59,51 | 15.200 |
20 mar 2024 | 59,26 | 59,73 | 59,12 | 59,67 | 59,67 | 27.300 |
19 mar 2024 | 59,83 | 59,92 | 59,60 | 59,81 | 59,81 | 10.700 |
18 mar 2024 | 60,26 | 60,27 | 59,97 | 59,98 | 59,98 | 61.800 |
15 mar 2024 | 60,22 | 60,22 | 59,88 | 60,08 | 60,08 | 20.900 |
14 mar 2024 | 60,86 | 60,86 | 60,42 | 60,58 | 60,58 | 43.500 |
13 mar 2024 | 60,48 | 60,76 | 60,39 | 60,48 | 60,48 | 33.800 |
12 mar 2024 | 60,35 | 60,35 | 59,96 | 60,19 | 60,19 | 26.400 |
11 mar 2024 | 60,71 | 60,75 | 60,46 | 60,46 | 60,46 | 16.300 |
08 mar 2024 | 60,85 | 61,08 | 60,70 | 60,70 | 60,70 | 65.400 |
07 mar 2024 | 60,34 | 60,39 | 60,15 | 60,35 | 60,35 | 23.100 |
06 mar 2024 | 59,74 | 60,18 | 59,74 | 60,16 | 60,16 | 42.400 |
05 mar 2024 | 58,85 | 59,11 | 58,77 | 58,89 | 58,89 | 22.100 |
04 mar 2024 | 59,25 | 59,35 | 59,07 | 59,15 | 59,15 | 51.400 |
01 mar 2024 | 58,85 | 59,43 | 58,72 | 59,43 | 59,43 | 139.300 |
29 feb 2024 | 59,29 | 59,29 | 58,91 | 59,04 | 59,04 | 61.300 |
28 feb 2024 | 59,57 | 59,62 | 59,33 | 59,53 | 59,53 | 94.900 |
27 feb 2024 | 60,29 | 60,29 | 60,08 | 60,20 | 60,20 | 31.600 |
26 feb 2024 | 60,68 | 60,74 | 60,49 | 60,65 | 60,65 | 29.500 |
23 feb 2024 | 60,42 | 60,63 | 60,18 | 60,52 | 60,52 | 54.400 |
22 feb 2024 | 60,65 | 60,82 | 60,50 | 60,81 | 60,81 | 46.500 |
21 feb 2024 | 60,37 | 60,44 | 60,05 | 60,31 | 60,31 | 120.900 |
20 feb 2024 | 59,51 | 59,56 | 59,22 | 59,41 | 59,41 | 72.300 |
16 feb 2024 | 59,38 | 59,76 | 59,23 | 59,46 | 59,46 | 27.200 |
15 feb 2024 | 59,29 | 59,64 | 59,29 | 59,57 | 59,57 | 38.400 |
14 feb 2024 | 59,04 | 59,28 | 58,97 | 59,27 | 59,27 | 33.500 |
13 feb 2024 | 59,44 | 59,44 | 58,92 | 59,07 | 59,07 | 48.100 |
12 feb 2024 | 59,66 | 60,19 | 59,66 | 60,02 | 60,02 | 27.300 |
09 feb 2024 | 59,78 | 59,84 | 59,47 | 59,78 | 59,78 | 14.700 |
08 feb 2024 | 59,78 | 59,80 | 59,55 | 59,66 | 59,66 | 23.900 |
07 feb 2024 | 60,87 | 61,07 | 60,78 | 60,93 | 60,93 | 16.800 |
06 feb 2024 | 60,70 | 61,13 | 60,57 | 61,01 | 61,01 | 43.600 |
05 feb 2024 | 59,71 | 59,97 | 59,47 | 59,83 | 59,83 | 22.300 |
02 feb 2024 | 60,19 | 60,41 | 59,68 | 60,32 | 60,32 | 69.000 |
01 feb 2024 | 59,71 | 60,04 | 59,71 | 59,99 | 59,99 | 25.800 |
31 ene 2024 | 59,70 | 60,08 | 59,33 | 59,45 | 59,45 | 35.400 |
30 ene 2024 | 60,04 | 60,25 | 59,93 | 60,17 | 60,17 | 31.300 |
29 ene 2024 | 59,98 | 60,32 | 59,76 | 60,25 | 60,25 | 36.200 |
26 ene 2024 | 59,69 | 59,77 | 59,46 | 59,69 | 59,69 | 19.100 |
25 ene 2024 | 59,76 | 59,83 | 59,52 | 59,64 | 59,64 | 68.800 |
24 ene 2024 | 59,98 | 59,98 | 59,24 | 59,80 | 59,80 | 201.800 |
23 ene 2024 | 58,51 | 58,70 | 58,44 | 58,66 | 58,66 | 69.900 |
22 ene 2024 | 59,22 | 59,35 | 59,13 | 59,26 | 59,26 | 56.300 |
19 ene 2024 | 59,71 | 60,03 | 59,64 | 59,92 | 59,92 | 60.500 |
18 ene 2024 | 59,53 | 59,74 | 59,28 | 59,64 | 59,64 | 75.800 |
17 ene 2024 | 59,60 | 59,64 | 59,22 | 59,52 | 59,52 | 273.300 |
16 ene 2024 | 61,35 | 61,35 | 60,69 | 60,86 | 60,86 | 63.100 |
12 ene 2024 | 62,69 | 63,13 | 62,44 | 62,62 | 62,62 | 46.300 |
11 ene 2024 | 62,05 | 62,17 | 61,51 | 61,97 | 61,97 | 134.300 |
10 ene 2024 | 62,30 | 62,38 | 62,10 | 62,26 | 62,26 | 59.600 |
09 ene 2024 | 62,57 | 62,57 | 62,20 | 62,38 | 62,38 | 49.100 |
08 ene 2024 | 62,76 | 63,12 | 62,53 | 63,06 | 63,06 | 108.500 |
05 ene 2024 | 63,76 | 64,48 | 63,65 | 63,83 | 63,83 | 200.300 |
04 ene 2024 | 64,09 | 64,25 | 64,00 | 64,03 | 64,03 | 57.600 |
03 ene 2024 | 64,07 | 64,49 | 64,00 | 64,23 | 64,23 | 93.400 |
02 ene 2024 | 64,61 | 64,75 | 64,34 | 64,48 | 64,48 | 66.500 |
29 dic 2023 | 63,73 | 63,96 | 63,72 | 63,86 | 63,86 | 32.900 |
28 dic 2023 | 64,49 | 64,58 | 64,06 | 64,15 | 64,15 | 84.500 |
27 dic 2023 | 63,65 | 64,13 | 63,65 | 63,95 | 63,95 | 51.300 |
26 dic 2023 | 63,45 | 63,69 | 63,41 | 63,54 | 63,54 | 46.700 |
22 dic 2023 | 63,26 | 63,43 | 62,86 | 63,10 | 63,10 | 53.500 |
21 dic 2023 | 62,51 | 62,85 | 62,51 | 62,75 | 62,75 | 70.800 |
20 dic 2023 | 62,29 | 62,29 | 61,67 | 61,69 | 61,69 | 37.000 |
20 dic 2023 | 0.66 Dividendo | |||||
19 dic 2023 | 62,47 | 62,97 | 62,46 | 62,78 | 62,12 | 50.800 |
18 dic 2023 | 62,44 | 62,48 | 62,26 | 62,46 | 61,80 | 32.200 |
15 dic 2023 | 62,31 | 62,59 | 62,14 | 62,37 | 61,71 | 83.200 |
14 dic 2023 | 61,76 | 62,36 | 61,76 | 62,11 | 61,46 | 103.400 |
13 dic 2023 | 59,34 | 60,64 | 59,24 | 60,56 | 59,92 | 56.900 |
12 dic 2023 | 60,02 | 60,24 | 59,91 | 60,16 | 59,53 | 41.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |