Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 70,59 | 70,80 | 70,43 | 70,58 | 70,58 | 1.183.766 |
27 mar 2024 | 70,03 | 70,61 | 69,13 | 70,59 | 70,59 | 5.084.300 |
26 mar 2024 | 69,94 | 70,07 | 68,77 | 68,84 | 68,84 | 7.742.100 |
25 mar 2024 | 69,38 | 69,83 | 69,30 | 69,42 | 69,42 | 8.511.200 |
22 mar 2024 | 70,33 | 70,54 | 69,88 | 70,01 | 70,01 | 3.515.400 |
21 mar 2024 | 70,88 | 71,16 | 70,29 | 70,34 | 70,34 | 5.468.600 |
20 mar 2024 | 67,94 | 69,83 | 67,64 | 69,75 | 69,75 | 5.927.000 |
20 mar 2024 | 0.123 Dividendo | |||||
19 mar 2024 | 66,67 | 68,14 | 66,25 | 68,04 | 67,92 | 5.571.700 |
18 mar 2024 | 67,36 | 67,95 | 66,74 | 66,92 | 66,80 | 9.732.400 |
15 mar 2024 | 65,97 | 66,53 | 65,22 | 65,74 | 65,62 | 6.350.800 |
14 mar 2024 | 68,02 | 68,06 | 65,97 | 67,20 | 67,08 | 6.770.800 |
13 mar 2024 | 68,12 | 68,20 | 67,10 | 67,67 | 67,55 | 5.123.400 |
12 mar 2024 | 66,74 | 68,25 | 65,73 | 68,03 | 67,91 | 8.326.600 |
11 mar 2024 | 65,60 | 66,14 | 64,84 | 65,92 | 65,80 | 8.913.400 |
08 mar 2024 | 67,62 | 68,69 | 65,89 | 66,14 | 66,02 | 11.470.500 |
07 mar 2024 | 66,69 | 67,78 | 66,34 | 67,39 | 67,27 | 5.955.900 |
06 mar 2024 | 65,79 | 66,36 | 64,97 | 65,49 | 65,37 | 6.771.900 |
05 mar 2024 | 65,71 | 65,89 | 63,63 | 64,49 | 64,37 | 6.021.500 |
04 mar 2024 | 66,42 | 67,28 | 66,42 | 66,51 | 66,39 | 3.643.300 |
01 mar 2024 | 65,29 | 66,95 | 65,14 | 66,77 | 66,65 | 6.459.000 |
29 feb 2024 | 64,98 | 65,59 | 63,93 | 64,94 | 64,82 | 6.850.400 |
28 feb 2024 | 63,99 | 64,58 | 63,86 | 64,31 | 64,19 | 3.938.100 |
27 feb 2024 | 64,55 | 64,71 | 63,80 | 64,62 | 64,50 | 4.077.300 |
26 feb 2024 | 65,17 | 65,35 | 64,25 | 64,30 | 64,18 | 4.177.000 |
23 feb 2024 | 65,56 | 65,91 | 64,75 | 65,02 | 64,90 | 5.784.200 |
22 feb 2024 | 63,61 | 65,28 | 63,27 | 64,94 | 64,82 | 7.295.900 |
21 feb 2024 | 60,51 | 61,24 | 59,83 | 61,17 | 61,06 | 5.582.000 |
20 feb 2024 | 61,42 | 61,66 | 60,18 | 61,03 | 60,92 | 6.453.400 |
16 feb 2024 | 62,94 | 63,36 | 61,81 | 62,07 | 61,96 | 6.951.600 |
15 feb 2024 | 62,06 | 63,13 | 61,85 | 63,04 | 62,93 | 7.448.700 |
14 feb 2024 | 61,24 | 62,05 | 60,35 | 61,87 | 61,76 | 6.358.700 |
13 feb 2024 | 60,40 | 60,91 | 58,99 | 60,28 | 60,17 | 8.772.900 |
12 feb 2024 | 62,96 | 63,81 | 62,60 | 62,85 | 62,74 | 4.922.600 |
09 feb 2024 | 62,11 | 63,14 | 61,98 | 62,97 | 62,86 | 5.296.000 |
08 feb 2024 | 61,86 | 62,07 | 61,54 | 61,95 | 61,84 | 3.966.900 |
07 feb 2024 | 61,24 | 62,06 | 60,91 | 61,88 | 61,77 | 4.733.200 |
06 feb 2024 | 60,26 | 60,54 | 59,71 | 60,40 | 60,29 | 4.856.400 |
05 feb 2024 | 60,34 | 60,51 | 59,07 | 59,91 | 59,80 | 9.577.500 |
02 feb 2024 | 58,92 | 61,21 | 58,79 | 60,59 | 60,48 | 8.386.400 |
01 feb 2024 | 57,14 | 58,78 | 56,87 | 58,77 | 58,66 | 9.111.600 |
31 ene 2024 | 58,70 | 58,86 | 56,59 | 56,63 | 56,53 | 13.144.100 |
30 ene 2024 | 59,42 | 59,80 | 59,24 | 59,53 | 59,42 | 4.964.600 |
29 ene 2024 | 58,42 | 59,75 | 58,23 | 59,72 | 59,61 | 5.933.300 |
26 ene 2024 | 58,40 | 58,95 | 58,03 | 58,36 | 58,25 | 9.360.200 |
25 ene 2024 | 58,43 | 58,67 | 57,65 | 58,60 | 58,49 | 5.014.400 |
24 ene 2024 | 58,54 | 58,90 | 57,57 | 57,68 | 57,58 | 6.123.900 |
23 ene 2024 | 57,25 | 57,62 | 56,84 | 57,52 | 57,42 | 4.304.900 |
22 ene 2024 | 57,27 | 57,68 | 56,82 | 57,05 | 56,95 | 8.886.200 |
19 ene 2024 | 55,06 | 56,81 | 54,83 | 56,73 | 56,63 | 7.720.200 |
18 ene 2024 | 53,83 | 54,87 | 53,32 | 54,68 | 54,58 | 7.184.900 |
17 ene 2024 | 53,17 | 53,49 | 52,50 | 53,30 | 53,20 | 5.820.300 |
16 ene 2024 | 54,36 | 54,83 | 53,61 | 54,26 | 54,16 | 9.842.000 |
12 ene 2024 | 55,26 | 55,54 | 54,37 | 54,87 | 54,77 | 5.720.400 |
11 ene 2024 | 55,20 | 55,39 | 53,36 | 54,79 | 54,69 | 9.994.600 |
10 ene 2024 | 54,10 | 55,22 | 54,01 | 54,93 | 54,83 | 5.350.600 |
09 ene 2024 | 53,36 | 54,39 | 53,17 | 54,00 | 53,90 | 10.046.600 |
08 ene 2024 | 52,23 | 54,34 | 52,20 | 54,27 | 54,17 | 6.631.100 |
05 ene 2024 | 51,92 | 52,91 | 51,59 | 52,10 | 52,01 | 7.851.800 |
04 ene 2024 | 52,23 | 53,12 | 51,81 | 51,90 | 51,81 | 5.516.600 |
03 ene 2024 | 53,01 | 53,27 | 52,25 | 52,45 | 52,36 | 7.324.500 |
02 ene 2024 | 53,63 | 54,13 | 53,04 | 53,75 | 53,65 | 6.554.500 |
29 dic 2023 | 55,13 | 55,32 | 54,05 | 54,74 | 54,64 | 5.835.900 |
28 dic 2023 | 55,29 | 55,52 | 55,10 | 55,22 | 55,12 | 4.038.400 |
27 dic 2023 | 54,88 | 55,29 | 54,69 | 55,23 | 55,13 | 5.438.000 |
26 dic 2023 | 54,42 | 55,28 | 54,40 | 54,93 | 54,83 | 2.804.000 |
22 dic 2023 | 54,37 | 54,90 | 53,64 | 54,29 | 54,19 | 6.885.100 |
21 dic 2023 | 53,54 | 54,09 | 52,69 | 53,99 | 53,89 | 9.222.800 |
20 dic 2023 | 54,54 | 55,22 | 52,43 | 52,49 | 52,40 | 7.698.200 |
20 dic 2023 | 0.119 Dividendo | |||||
19 dic 2023 | 54,21 | 55,01 | 54,19 | 54,97 | 54,75 | 4.704.000 |
18 dic 2023 | 53,68 | 54,36 | 53,64 | 54,03 | 53,82 | 4.974.300 |
15 dic 2023 | 53,19 | 53,58 | 52,85 | 53,18 | 52,97 | 6.493.500 |
14 dic 2023 | 53,61 | 54,01 | 52,50 | 53,42 | 53,21 | 9.662.500 |
13 dic 2023 | 51,00 | 53,06 | 50,86 | 52,95 | 52,74 | 10.707.600 |
12 dic 2023 | 50,08 | 50,91 | 49,73 | 50,89 | 50,69 | 6.158.100 |
11 dic 2023 | 49,46 | 50,27 | 49,39 | 50,22 | 50,02 | 6.045.100 |
08 dic 2023 | 48,76 | 49,82 | 48,69 | 49,65 | 49,45 | 8.638.100 |
07 dic 2023 | 48,62 | 49,23 | 48,42 | 49,02 | 48,83 | 4.836.500 |
06 dic 2023 | 49,27 | 49,30 | 47,84 | 47,98 | 47,79 | 5.829.800 |
05 dic 2023 | 48,13 | 48,90 | 48,04 | 48,59 | 48,40 | 5.196.600 |
04 dic 2023 | 48,28 | 48,72 | 47,88 | 48,65 | 48,46 | 8.888.100 |
01 dic 2023 | 48,37 | 49,60 | 48,18 | 49,40 | 49,20 | 8.096.800 |
30 nov 2023 | 48,29 | 48,69 | 47,61 | 48,58 | 48,39 | 6.582.500 |
29 nov 2023 | 48,88 | 49,24 | 47,93 | 48,04 | 47,85 | 4.653.900 |
28 nov 2023 | 47,91 | 48,60 | 47,73 | 48,18 | 47,99 | 4.195.100 |
27 nov 2023 | 48,09 | 48,38 | 47,93 | 48,07 | 47,88 | 3.648.300 |
24 nov 2023 | 48,24 | 48,39 | 48,15 | 48,32 | 48,13 | 1.565.600 |
22 nov 2023 | 48,25 | 48,69 | 47,91 | 48,28 | 48,09 | 4.852.700 |
21 nov 2023 | 47,71 | 47,87 | 47,34 | 47,73 | 47,54 | 6.655.800 |
20 nov 2023 | 46,96 | 48,38 | 46,94 | 48,09 | 47,90 | 4.833.300 |
17 nov 2023 | 46,89 | 47,23 | 46,56 | 47,05 | 46,86 | 6.711.000 |
16 nov 2023 | 46,55 | 46,97 | 46,22 | 46,87 | 46,68 | 5.915.100 |
15 nov 2023 | 46,88 | 47,28 | 46,48 | 46,75 | 46,56 | 6.232.100 |
14 nov 2023 | 45,77 | 46,87 | 45,68 | 46,45 | 46,27 | 8.035.400 |
13 nov 2023 | 43,65 | 44,26 | 43,40 | 43,92 | 43,75 | 7.261.900 |
10 nov 2023 | 42,72 | 44,16 | 42,27 | 44,06 | 43,89 | 7.495.800 |
09 nov 2023 | 43,46 | 43,49 | 41,99 | 42,10 | 41,93 | 8.754.300 |
08 nov 2023 | 43,25 | 43,42 | 42,47 | 43,17 | 43,00 | 6.130.900 |
07 nov 2023 | 42,71 | 43,28 | 42,37 | 43,07 | 42,90 | 5.876.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |