Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 58,92 | 59,28 | 58,52 | 59,18 | 59,18 | 2.330.100 |
28 jun 2024 | 0.45 Dividendo | |||||
27 jun 2024 | 58,67 | 59,15 | 58,44 | 59,04 | 58,59 | 575.600 |
26 jun 2024 | 57,84 | 58,96 | 57,84 | 58,43 | 57,98 | 783.700 |
25 jun 2024 | 58,69 | 58,80 | 58,29 | 58,35 | 57,91 | 428.600 |
24 jun 2024 | 58,11 | 59,21 | 58,11 | 58,88 | 58,43 | 530.200 |
21 jun 2024 | 58,13 | 58,36 | 57,36 | 57,96 | 57,52 | 1.347.200 |
20 jun 2024 | 57,82 | 58,25 | 57,42 | 57,93 | 57,49 | 625.100 |
18 jun 2024 | 58,89 | 59,02 | 58,16 | 58,20 | 57,76 | 555.100 |
17 jun 2024 | 57,62 | 59,45 | 57,46 | 58,64 | 58,19 | 637.500 |
14 jun 2024 | 58,06 | 58,48 | 57,58 | 57,99 | 57,55 | 548.600 |
13 jun 2024 | 58,48 | 58,93 | 58,03 | 58,37 | 57,93 | 913.400 |
12 jun 2024 | 59,30 | 59,75 | 58,07 | 58,32 | 57,88 | 797.200 |
11 jun 2024 | 56,26 | 57,91 | 56,26 | 57,70 | 57,26 | 879.500 |
10 jun 2024 | 55,37 | 56,53 | 55,26 | 56,42 | 55,99 | 651.900 |
07 jun 2024 | 55,59 | 56,20 | 55,39 | 55,85 | 55,42 | 377.000 |
06 jun 2024 | 55,38 | 56,51 | 55,27 | 56,43 | 56,00 | 471.000 |
05 jun 2024 | 56,30 | 56,30 | 55,45 | 55,73 | 55,31 | 511.700 |
04 jun 2024 | 55,88 | 56,78 | 55,69 | 56,18 | 55,75 | 375.300 |
03 jun 2024 | 56,74 | 56,81 | 55,60 | 55,81 | 55,38 | 432.600 |
31 may 2024 | 56,29 | 56,73 | 55,75 | 56,58 | 56,15 | 1.717.800 |
30 may 2024 | 55,84 | 56,26 | 55,60 | 56,11 | 55,68 | 586.300 |
29 may 2024 | 55,25 | 55,87 | 55,20 | 55,44 | 55,02 | 786.500 |
28 may 2024 | 56,35 | 56,58 | 55,81 | 56,00 | 55,57 | 823.400 |
24 may 2024 | 56,97 | 56,99 | 55,95 | 55,96 | 55,53 | 865.600 |
23 may 2024 | 57,30 | 57,31 | 56,31 | 56,60 | 56,17 | 858.600 |
22 may 2024 | 57,89 | 58,17 | 57,31 | 57,48 | 57,04 | 648.000 |
21 may 2024 | 57,83 | 58,06 | 57,47 | 57,85 | 57,41 | 381.800 |
20 may 2024 | 57,94 | 58,53 | 57,90 | 57,91 | 57,47 | 519.500 |
17 may 2024 | 57,97 | 58,23 | 57,36 | 58,10 | 57,66 | 742.500 |
16 may 2024 | 56,55 | 58,01 | 56,55 | 57,90 | 57,46 | 1.653.900 |
15 may 2024 | 56,37 | 57,26 | 56,32 | 56,63 | 56,20 | 1.436.600 |
14 may 2024 | 55,44 | 55,95 | 54,57 | 55,30 | 54,88 | 745.000 |
13 may 2024 | 55,36 | 55,39 | 54,41 | 54,92 | 54,50 | 506.400 |
10 may 2024 | 55,01 | 55,12 | 54,51 | 55,07 | 54,65 | 466.900 |
09 may 2024 | 54,48 | 55,45 | 54,06 | 55,01 | 54,59 | 639.300 |
08 may 2024 | 54,38 | 54,86 | 54,02 | 54,45 | 54,03 | 413.000 |
07 may 2024 | 54,50 | 55,12 | 54,21 | 54,90 | 54,48 | 612.700 |
06 may 2024 | 55,11 | 55,11 | 53,78 | 54,10 | 53,69 | 628.600 |
03 may 2024 | 55,51 | 56,08 | 54,54 | 54,89 | 54,47 | 489.000 |
02 may 2024 | 54,87 | 54,87 | 54,01 | 54,24 | 53,83 | 1.052.100 |
01 may 2024 | 54,57 | 55,62 | 54,20 | 54,28 | 53,87 | 451.800 |
30 abr 2024 | 54,58 | 55,13 | 54,30 | 54,35 | 53,94 | 523.200 |
29 abr 2024 | 54,60 | 55,42 | 54,47 | 55,10 | 54,68 | 550.400 |
26 abr 2024 | 54,59 | 54,96 | 54,09 | 54,13 | 53,72 | 611.800 |
25 abr 2024 | 54,46 | 54,77 | 53,89 | 54,43 | 54,02 | 866.500 |
24 abr 2024 | 56,15 | 56,17 | 55,20 | 55,31 | 54,89 | 551.400 |
23 abr 2024 | 55,32 | 56,57 | 55,08 | 56,51 | 56,08 | 581.400 |
22 abr 2024 | 55,16 | 55,48 | 54,51 | 55,07 | 54,65 | 588.900 |
19 abr 2024 | 54,86 | 55,14 | 54,16 | 54,94 | 54,52 | 712.400 |
18 abr 2024 | 55,51 | 55,55 | 54,54 | 54,75 | 54,33 | 978.300 |
17 abr 2024 | 58,10 | 58,14 | 55,32 | 55,52 | 55,10 | 1.545.100 |
16 abr 2024 | 59,04 | 59,30 | 58,06 | 58,45 | 58,00 | 800.000 |
15 abr 2024 | 61,19 | 61,19 | 59,18 | 59,51 | 59,06 | 518.800 |
12 abr 2024 | 61,02 | 61,63 | 60,61 | 60,78 | 60,32 | 497.200 |
11 abr 2024 | 61,63 | 62,00 | 60,72 | 61,49 | 61,02 | 940.000 |
10 abr 2024 | 64,00 | 64,28 | 61,00 | 61,57 | 61,10 | 1.493.100 |
09 abr 2024 | 64,61 | 65,54 | 64,01 | 65,40 | 64,90 | 586.500 |
08 abr 2024 | 63,60 | 64,57 | 63,53 | 64,52 | 64,03 | 598.600 |
05 abr 2024 | 62,75 | 63,48 | 62,51 | 63,35 | 62,87 | 522.700 |
04 abr 2024 | 63,16 | 63,90 | 62,76 | 62,93 | 62,45 | 551.800 |
03 abr 2024 | 62,41 | 63,08 | 62,32 | 62,51 | 62,03 | 557.200 |
02 abr 2024 | 63,64 | 63,64 | 62,13 | 62,81 | 62,33 | 745.300 |
01 abr 2024 | 66,45 | 66,63 | 63,70 | 64,09 | 63,60 | 1.557.000 |
28 mar 2024 | 65,72 | 66,47 | 65,38 | 66,40 | 65,89 | 1.504.400 |
27 mar 2024 | 64,71 | 65,35 | 64,06 | 65,33 | 64,83 | 1.613.400 |
27 mar 2024 | 0.45 Dividendo | |||||
26 mar 2024 | 63,27 | 65,07 | 63,20 | 63,87 | 62,94 | 4.437.700 |
25 mar 2024 | 64,68 | 64,72 | 63,90 | 63,98 | 63,05 | 345.000 |
22 mar 2024 | 64,61 | 64,77 | 64,12 | 64,37 | 63,43 | 924.800 |
21 mar 2024 | 63,96 | 64,81 | 63,61 | 64,43 | 63,49 | 537.900 |
20 mar 2024 | 62,20 | 63,74 | 61,86 | 63,66 | 62,73 | 563.400 |
19 mar 2024 | 62,66 | 63,17 | 62,10 | 62,57 | 61,66 | 441.800 |
18 mar 2024 | 62,79 | 63,57 | 62,58 | 62,63 | 61,71 | 430.300 |
15 mar 2024 | 62,78 | 63,84 | 62,77 | 62,79 | 61,87 | 1.242.800 |
14 mar 2024 | 64,29 | 64,43 | 62,92 | 63,50 | 62,57 | 553.500 |
13 mar 2024 | 64,48 | 65,22 | 64,17 | 64,43 | 63,49 | 621.400 |
12 mar 2024 | 63,98 | 64,85 | 63,85 | 64,52 | 63,58 | 451.800 |
11 mar 2024 | 64,20 | 64,77 | 63,85 | 64,35 | 63,41 | 473.600 |
08 mar 2024 | 64,82 | 64,82 | 63,97 | 64,24 | 63,30 | 616.300 |
07 mar 2024 | 64,20 | 64,45 | 63,23 | 63,85 | 62,92 | 700.200 |
06 mar 2024 | 63,98 | 64,15 | 63,67 | 63,87 | 62,94 | 455.900 |
05 mar 2024 | 65,02 | 65,45 | 63,65 | 63,72 | 62,79 | 480.300 |
04 mar 2024 | 65,52 | 65,58 | 64,26 | 65,32 | 64,37 | 583.800 |
01 mar 2024 | 64,06 | 65,64 | 63,55 | 65,50 | 64,54 | 1.254.400 |
29 feb 2024 | 63,88 | 64,63 | 63,73 | 64,30 | 63,36 | 1.407.100 |
28 feb 2024 | 62,17 | 63,80 | 62,17 | 63,51 | 62,58 | 1.040.600 |
27 feb 2024 | 62,76 | 63,04 | 62,44 | 62,46 | 61,55 | 482.400 |
26 feb 2024 | 62,59 | 62,94 | 62,34 | 62,64 | 61,72 | 513.600 |
23 feb 2024 | 63,08 | 63,18 | 62,71 | 62,93 | 62,01 | 531.300 |
22 feb 2024 | 63,05 | 63,22 | 62,62 | 63,06 | 62,14 | 550.100 |
21 feb 2024 | 62,60 | 63,20 | 62,48 | 63,07 | 62,15 | 575.100 |
20 feb 2024 | 62,12 | 63,07 | 62,05 | 62,62 | 61,70 | 366.800 |
16 feb 2024 | 62,44 | 63,18 | 62,07 | 62,70 | 61,78 | 490.700 |
15 feb 2024 | 62,34 | 63,44 | 62,34 | 62,99 | 62,07 | 775.500 |
14 feb 2024 | 62,26 | 62,56 | 61,50 | 61,99 | 61,08 | 657.900 |
13 feb 2024 | 61,57 | 62,35 | 61,00 | 62,09 | 61,18 | 661.700 |
12 feb 2024 | 63,58 | 63,98 | 63,07 | 63,21 | 62,29 | 999.000 |
09 feb 2024 | 63,54 | 63,94 | 62,79 | 63,29 | 62,37 | 669.000 |
08 feb 2024 | 60,88 | 63,80 | 59,76 | 63,47 | 62,54 | 1.177.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |