Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 59,37 | 59,67 | 59,35 | 59,65 | 59,65 | 958.400 |
02 jul 2024 | 58,58 | 58,93 | 58,55 | 58,90 | 58,90 | 2.918.800 |
01 jul 2024 | 58,98 | 59,10 | 58,63 | 58,73 | 58,73 | 2.330.300 |
28 jun 2024 | 58,67 | 58,88 | 58,45 | 58,64 | 58,64 | 1.914.300 |
27 jun 2024 | 58,67 | 58,77 | 58,51 | 58,58 | 58,58 | 1.876.400 |
26 jun 2024 | 58,44 | 58,61 | 58,36 | 58,50 | 58,50 | 3.088.200 |
25 jun 2024 | 58,75 | 58,91 | 58,63 | 58,86 | 58,86 | 3.107.700 |
24 jun 2024 | 58,80 | 59,10 | 58,76 | 58,81 | 58,81 | 1.646.200 |
21 jun 2024 | 58,42 | 58,50 | 58,30 | 58,41 | 58,41 | 1.597.900 |
21 jun 2024 | 0.459 Dividendo | |||||
20 jun 2024 | 59,21 | 59,31 | 59,00 | 59,20 | 58,74 | 1.808.200 |
18 jun 2024 | 58,97 | 59,29 | 58,97 | 59,24 | 58,78 | 2.744.300 |
17 jun 2024 | 58,57 | 58,96 | 58,45 | 58,94 | 58,48 | 1.251.100 |
14 jun 2024 | 58,60 | 58,74 | 58,38 | 58,70 | 58,24 | 1.153.500 |
13 jun 2024 | 59,43 | 59,46 | 58,89 | 59,09 | 58,63 | 1.027.000 |
12 jun 2024 | 59,96 | 60,10 | 59,63 | 59,71 | 59,25 | 1.269.000 |
11 jun 2024 | 59,06 | 59,17 | 58,79 | 59,08 | 58,62 | 1.297.700 |
10 jun 2024 | 59,28 | 59,67 | 59,19 | 59,60 | 59,14 | 1.215.000 |
07 jun 2024 | 59,74 | 59,87 | 59,46 | 59,48 | 59,02 | 1.632.000 |
06 jun 2024 | 59,99 | 60,16 | 59,95 | 60,15 | 59,68 | 1.956.700 |
05 jun 2024 | 59,79 | 59,94 | 59,49 | 59,93 | 59,47 | 2.781.700 |
04 jun 2024 | 59,41 | 59,53 | 59,16 | 59,43 | 58,97 | 1.528.700 |
03 jun 2024 | 59,85 | 59,93 | 59,49 | 59,77 | 59,31 | 1.519.900 |
31 may 2024 | 59,38 | 59,49 | 59,01 | 59,44 | 58,98 | 1.875.700 |
30 may 2024 | 59,08 | 59,35 | 59,02 | 59,22 | 58,76 | 1.368.600 |
29 may 2024 | 59,07 | 59,10 | 58,84 | 58,88 | 58,42 | 1.443.200 |
28 may 2024 | 60,10 | 60,11 | 59,67 | 59,82 | 59,36 | 1.193.500 |
24 may 2024 | 59,69 | 59,96 | 59,69 | 59,85 | 59,39 | 964.300 |
23 may 2024 | 60,25 | 60,25 | 59,34 | 59,48 | 59,02 | 1.578.900 |
22 may 2024 | 60,00 | 60,04 | 59,66 | 59,81 | 59,35 | 1.584.200 |
21 may 2024 | 60,21 | 60,33 | 60,13 | 60,26 | 59,79 | 954.400 |
20 may 2024 | 60,46 | 60,59 | 60,41 | 60,44 | 59,97 | 1.020.500 |
17 may 2024 | 60,29 | 60,49 | 60,17 | 60,47 | 60,00 | 1.122.600 |
16 may 2024 | 60,37 | 60,39 | 60,19 | 60,21 | 59,74 | 2.361.000 |
15 may 2024 | 60,11 | 60,41 | 59,95 | 60,39 | 59,92 | 1.263.600 |
14 may 2024 | 59,60 | 59,83 | 59,58 | 59,82 | 59,36 | 1.606.000 |
13 may 2024 | 59,51 | 59,63 | 59,36 | 59,46 | 59,00 | 1.567.000 |
10 may 2024 | 59,51 | 59,53 | 59,29 | 59,35 | 58,89 | 861.300 |
09 may 2024 | 58,87 | 59,25 | 58,87 | 59,25 | 58,79 | 936.400 |
08 may 2024 | 58,61 | 58,87 | 58,57 | 58,86 | 58,40 | 1.293.900 |
07 may 2024 | 59,04 | 59,08 | 58,86 | 58,94 | 58,48 | 1.511.500 |
06 may 2024 | 58,86 | 58,99 | 58,80 | 58,96 | 58,50 | 1.313.100 |
03 may 2024 | 58,64 | 58,78 | 58,30 | 58,64 | 58,19 | 1.907.200 |
02 may 2024 | 57,86 | 58,25 | 57,55 | 58,13 | 57,68 | 1.812.700 |
01 may 2024 | 57,23 | 57,82 | 57,03 | 57,16 | 56,72 | 2.167.100 |
30 abr 2024 | 57,65 | 57,83 | 57,18 | 57,18 | 56,74 | 2.531.500 |
29 abr 2024 | 57,86 | 58,05 | 57,78 | 57,98 | 57,53 | 1.715.800 |
26 abr 2024 | 57,45 | 57,71 | 57,43 | 57,64 | 57,19 | 1.715.200 |
25 abr 2024 | 56,63 | 57,26 | 56,51 | 57,19 | 56,75 | 2.508.800 |
24 abr 2024 | 57,49 | 57,50 | 57,10 | 57,31 | 56,87 | 2.183.700 |
23 abr 2024 | 56,94 | 57,44 | 56,91 | 57,37 | 56,93 | 1.869.400 |
22 abr 2024 | 56,48 | 57,00 | 56,41 | 56,84 | 56,40 | 3.769.000 |
19 abr 2024 | 56,20 | 56,39 | 56,07 | 56,22 | 55,78 | 3.176.300 |
18 abr 2024 | 56,35 | 56,60 | 56,15 | 56,25 | 55,81 | 1.709.500 |
17 abr 2024 | 56,51 | 56,56 | 56,02 | 56,25 | 55,81 | 3.483.800 |
16 abr 2024 | 56,33 | 56,50 | 56,07 | 56,24 | 55,80 | 8.547.300 |
15 abr 2024 | 57,63 | 57,65 | 56,74 | 56,85 | 56,41 | 4.038.500 |
12 abr 2024 | 57,55 | 57,67 | 56,98 | 57,08 | 56,64 | 3.781.400 |
11 abr 2024 | 58,16 | 58,19 | 57,57 | 58,12 | 57,67 | 9.022.700 |
10 abr 2024 | 57,94 | 58,14 | 57,71 | 57,92 | 57,47 | 3.384.700 |
09 abr 2024 | 58,90 | 59,00 | 58,45 | 58,72 | 58,26 | 9.937.100 |
08 abr 2024 | 58,63 | 58,74 | 58,55 | 58,62 | 58,17 | 1.845.500 |
05 abr 2024 | 58,07 | 58,44 | 57,95 | 58,32 | 57,87 | 1.931.000 |
04 abr 2024 | 58,97 | 59,00 | 58,10 | 58,14 | 57,69 | 2.116.400 |
03 abr 2024 | 58,12 | 58,64 | 58,11 | 58,53 | 58,08 | 1.926.700 |
02 abr 2024 | 58,23 | 58,35 | 58,14 | 58,28 | 57,83 | 1.684.300 |
01 abr 2024 | 58,65 | 58,89 | 58,36 | 58,48 | 58,03 | 1.832.800 |
28 mar 2024 | 58,58 | 58,75 | 58,58 | 58,65 | 58,20 | 1.848.900 |
27 mar 2024 | 58,49 | 58,68 | 58,38 | 58,68 | 58,23 | 4.276.900 |
26 mar 2024 | 58,59 | 58,59 | 58,37 | 58,38 | 57,93 | 1.593.000 |
25 mar 2024 | 58,30 | 58,52 | 58,30 | 58,33 | 57,88 | 3.002.600 |
22 mar 2024 | 58,53 | 58,57 | 58,35 | 58,43 | 57,98 | 1.731.300 |
21 mar 2024 | 58,78 | 58,86 | 58,63 | 58,63 | 58,18 | 1.518.700 |
20 mar 2024 | 57,98 | 58,67 | 57,96 | 58,62 | 58,17 | 2.825.300 |
19 mar 2024 | 57,85 | 58,16 | 57,76 | 58,02 | 57,57 | 1.601.300 |
18 mar 2024 | 58,19 | 58,22 | 57,95 | 58,00 | 57,55 | 1.896.100 |
15 mar 2024 | 58,01 | 58,11 | 57,80 | 57,95 | 57,50 | 2.236.700 |
15 mar 2024 | 0.215 Dividendo | |||||
14 mar 2024 | 58,65 | 58,69 | 58,05 | 58,25 | 57,59 | 2.939.500 |
13 mar 2024 | 58,58 | 58,74 | 58,54 | 58,62 | 57,95 | 1.365.200 |
12 mar 2024 | 58,40 | 58,69 | 58,17 | 58,69 | 58,02 | 1.820.100 |
11 mar 2024 | 58,14 | 58,25 | 58,00 | 58,21 | 57,55 | 1.621.700 |
08 mar 2024 | 58,72 | 58,81 | 58,31 | 58,38 | 57,71 | 2.108.800 |
07 mar 2024 | 58,27 | 58,58 | 58,22 | 58,52 | 57,85 | 1.460.100 |
06 mar 2024 | 57,92 | 58,13 | 57,83 | 57,94 | 57,28 | 2.838.300 |
05 mar 2024 | 57,41 | 57,57 | 57,10 | 57,23 | 56,58 | 2.171.400 |
04 mar 2024 | 57,48 | 57,55 | 57,39 | 57,45 | 56,79 | 2.234.200 |
01 mar 2024 | 57,29 | 57,65 | 57,09 | 57,61 | 56,95 | 2.166.100 |
29 feb 2024 | 57,14 | 57,18 | 56,74 | 56,96 | 56,31 | 1.779.800 |
28 feb 2024 | 56,87 | 56,93 | 56,77 | 56,82 | 56,17 | 1.535.700 |
27 feb 2024 | 57,22 | 57,32 | 57,18 | 57,26 | 56,61 | 1.928.500 |
26 feb 2024 | 57,25 | 57,28 | 57,06 | 57,17 | 56,52 | 1.801.400 |
23 feb 2024 | 57,27 | 57,38 | 57,18 | 57,30 | 56,65 | 1.784.900 |
22 feb 2024 | 57,11 | 57,28 | 57,01 | 57,24 | 56,59 | 1.769.300 |
21 feb 2024 | 56,52 | 56,66 | 56,41 | 56,63 | 55,98 | 2.173.200 |
20 feb 2024 | 56,69 | 56,78 | 56,46 | 56,61 | 55,96 | 2.465.100 |
16 feb 2024 | 56,33 | 56,65 | 56,26 | 56,42 | 55,78 | 2.517.000 |
15 feb 2024 | 55,97 | 56,33 | 55,97 | 56,32 | 55,68 | 2.090.900 |
14 feb 2024 | 55,49 | 55,78 | 55,46 | 55,76 | 55,12 | 2.824.400 |
13 feb 2024 | 55,40 | 55,47 | 54,86 | 55,06 | 54,43 | 2.232.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |