Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 67,26 | 67,43 | 67,26 | 67,34 | 67,34 | 1.983.300 |
27 mar 2024 | 67,16 | 67,47 | 67,11 | 67,46 | 67,46 | 1.779.100 |
26 mar 2024 | 67,27 | 67,32 | 67,04 | 67,05 | 67,05 | 2.025.100 |
25 mar 2024 | 66,83 | 67,18 | 66,83 | 66,95 | 66,95 | 3.841.700 |
22 mar 2024 | 66,97 | 67,01 | 66,80 | 66,88 | 66,88 | 1.498.500 |
21 mar 2024 | 67,12 | 67,25 | 67,04 | 67,04 | 67,04 | 1.990.900 |
20 mar 2024 | 66,38 | 67,24 | 66,35 | 67,21 | 67,21 | 2.782.300 |
19 mar 2024 | 66,31 | 66,61 | 66,19 | 66,41 | 66,41 | 1.196.400 |
18 mar 2024 | 66,65 | 66,65 | 66,28 | 66,30 | 66,30 | 1.092.900 |
15 mar 2024 | 66,85 | 66,92 | 66,48 | 66,69 | 66,69 | 2.153.700 |
15 mar 2024 | 0.37 Dividendo | |||||
14 mar 2024 | 67,58 | 67,60 | 66,85 | 67,12 | 66,75 | 1.541.600 |
13 mar 2024 | 67,61 | 67,78 | 67,51 | 67,62 | 67,25 | 1.450.400 |
12 mar 2024 | 67,04 | 67,50 | 66,76 | 67,50 | 67,13 | 1.309.900 |
11 mar 2024 | 66,73 | 66,88 | 66,45 | 66,85 | 66,48 | 1.747.000 |
08 mar 2024 | 67,27 | 67,35 | 66,75 | 66,84 | 66,47 | 2.969.300 |
07 mar 2024 | 66,72 | 67,22 | 66,72 | 67,14 | 66,77 | 2.277.700 |
06 mar 2024 | 66,03 | 66,26 | 65,87 | 66,11 | 65,75 | 3.056.700 |
05 mar 2024 | 65,57 | 65,79 | 65,21 | 65,41 | 65,05 | 1.608.400 |
04 mar 2024 | 65,56 | 65,80 | 65,52 | 65,68 | 65,32 | 2.827.000 |
01 mar 2024 | 65,41 | 65,78 | 65,05 | 65,77 | 65,41 | 4.449.500 |
29 feb 2024 | 65,45 | 65,52 | 64,89 | 65,22 | 64,86 | 1.323.900 |
28 feb 2024 | 65,17 | 65,31 | 65,11 | 65,19 | 64,83 | 989.300 |
27 feb 2024 | 65,38 | 65,59 | 65,33 | 65,52 | 65,16 | 1.203.400 |
26 feb 2024 | 65,52 | 65,52 | 65,27 | 65,41 | 65,05 | 3.237.100 |
23 feb 2024 | 65,48 | 65,56 | 65,36 | 65,48 | 65,12 | 1.449.800 |
22 feb 2024 | 65,18 | 65,43 | 65,09 | 65,40 | 65,04 | 2.086.500 |
21 feb 2024 | 64,49 | 64,78 | 64,41 | 64,75 | 64,39 | 3.111.900 |
20 feb 2024 | 64,73 | 64,80 | 64,47 | 64,67 | 64,31 | 2.903.000 |
16 feb 2024 | 64,29 | 64,60 | 64,10 | 64,34 | 63,99 | 3.265.200 |
15 feb 2024 | 63,85 | 64,25 | 63,85 | 64,24 | 63,89 | 2.970.100 |
14 feb 2024 | 63,22 | 63,56 | 63,18 | 63,54 | 63,19 | 2.582.900 |
13 feb 2024 | 62,96 | 63,02 | 62,46 | 62,66 | 62,31 | 5.137.100 |
12 feb 2024 | 63,77 | 64,05 | 63,76 | 63,90 | 63,55 | 1.259.800 |
09 feb 2024 | 63,61 | 63,87 | 63,43 | 63,85 | 63,50 | 1.181.100 |
08 feb 2024 | 63,66 | 63,71 | 63,50 | 63,63 | 63,28 | 1.480.800 |
07 feb 2024 | 63,69 | 63,77 | 63,51 | 63,63 | 63,28 | 4.268.800 |
06 feb 2024 | 63,39 | 63,84 | 63,36 | 63,84 | 63,49 | 1.626.100 |
05 feb 2024 | 63,27 | 63,45 | 62,97 | 63,33 | 62,98 | 1.767.400 |
02 feb 2024 | 63,77 | 63,83 | 63,43 | 63,70 | 63,35 | 2.062.800 |
01 feb 2024 | 63,87 | 64,35 | 63,68 | 64,32 | 63,97 | 3.021.000 |
31 ene 2024 | 64,40 | 64,55 | 63,59 | 63,69 | 63,34 | 3.285.900 |
30 ene 2024 | 64,13 | 64,24 | 63,91 | 64,17 | 63,82 | 2.304.600 |
29 ene 2024 | 63,74 | 64,20 | 63,65 | 64,14 | 63,79 | 1.773.100 |
26 ene 2024 | 64,01 | 64,08 | 63,87 | 63,93 | 63,58 | 2.943.300 |
25 ene 2024 | 63,24 | 63,37 | 62,97 | 63,36 | 63,01 | 2.863.900 |
24 ene 2024 | 63,47 | 63,52 | 63,04 | 63,07 | 62,72 | 3.173.300 |
23 ene 2024 | 62,35 | 62,48 | 62,14 | 62,45 | 62,11 | 1.838.600 |
22 ene 2024 | 62,63 | 62,79 | 62,52 | 62,60 | 62,25 | 1.619.600 |
19 ene 2024 | 62,19 | 62,50 | 61,95 | 62,49 | 62,15 | 2.446.300 |
18 ene 2024 | 62,17 | 62,48 | 62,02 | 62,47 | 62,13 | 2.662.900 |
17 ene 2024 | 61,66 | 61,94 | 61,40 | 61,92 | 61,58 | 1.931.300 |
16 ene 2024 | 62,60 | 62,74 | 62,27 | 62,41 | 62,07 | 2.734.300 |
12 ene 2024 | 63,82 | 63,97 | 63,51 | 63,62 | 63,27 | 2.008.200 |
11 ene 2024 | 63,69 | 63,79 | 62,90 | 63,44 | 63,09 | 2.367.700 |
10 ene 2024 | 63,52 | 63,80 | 63,40 | 63,72 | 63,37 | 2.734.600 |
09 ene 2024 | 63,46 | 63,64 | 63,36 | 63,45 | 63,10 | 2.049.500 |
08 ene 2024 | 63,60 | 64,09 | 63,55 | 64,09 | 63,74 | 1.941.900 |
05 ene 2024 | 63,25 | 63,90 | 63,17 | 63,37 | 63,02 | 2.306.600 |
04 ene 2024 | 63,24 | 63,79 | 63,24 | 63,49 | 63,14 | 4.094.200 |
03 ene 2024 | 62,97 | 63,30 | 62,81 | 63,13 | 62,78 | 2.674.700 |
02 ene 2024 | 63,77 | 63,96 | 63,60 | 63,67 | 63,32 | 2.169.300 |
29 dic 2023 | 64,55 | 64,74 | 64,33 | 64,48 | 64,12 | 1.839.400 |
28 dic 2023 | 64,65 | 64,80 | 64,39 | 64,42 | 64,06 | 1.673.100 |
27 dic 2023 | 64,50 | 64,92 | 64,50 | 64,86 | 64,50 | 2.176.800 |
26 dic 2023 | 64,25 | 64,61 | 64,19 | 64,50 | 64,14 | 1.281.800 |
22 dic 2023 | 64,19 | 64,34 | 63,91 | 64,10 | 63,75 | 1.578.500 |
21 dic 2023 | 63,84 | 64,07 | 63,60 | 64,06 | 63,71 | 1.573.900 |
20 dic 2023 | 63,69 | 63,94 | 63,10 | 63,12 | 62,77 | 3.493.800 |
19 dic 2023 | 63,56 | 63,89 | 63,56 | 63,87 | 63,52 | 2.911.000 |
18 dic 2023 | 63,34 | 63,35 | 63,05 | 63,21 | 62,86 | 2.393.300 |
18 dic 2023 | 0.457 Dividendo | |||||
15 dic 2023 | 63,74 | 63,90 | 63,44 | 63,48 | 62,68 | 2.833.600 |
14 dic 2023 | 64,02 | 64,44 | 63,85 | 64,19 | 63,38 | 6.150.600 |
13 dic 2023 | 62,68 | 63,48 | 62,30 | 63,46 | 62,66 | 2.866.200 |
12 dic 2023 | 62,41 | 62,60 | 62,22 | 62,58 | 61,79 | 1.990.100 |
11 dic 2023 | 62,25 | 62,51 | 62,21 | 62,47 | 61,68 | 1.122.600 |
08 dic 2023 | 62,02 | 62,45 | 61,97 | 62,38 | 61,59 | 1.396.500 |
07 dic 2023 | 61,92 | 62,16 | 61,70 | 62,04 | 61,25 | 2.710.900 |
06 dic 2023 | 62,23 | 62,34 | 61,80 | 61,82 | 61,04 | 2.993.200 |
05 dic 2023 | 61,80 | 62,00 | 61,68 | 61,81 | 61,03 | 2.217.700 |
04 dic 2023 | 61,70 | 61,97 | 61,59 | 61,87 | 61,09 | 1.947.800 |
01 dic 2023 | 61,59 | 62,32 | 61,58 | 62,21 | 61,42 | 2.801.700 |
30 nov 2023 | 61,66 | 61,79 | 61,42 | 61,62 | 60,84 | 2.138.000 |
29 nov 2023 | 61,76 | 61,99 | 61,57 | 61,76 | 60,98 | 1.385.800 |
28 nov 2023 | 61,32 | 61,65 | 61,24 | 61,48 | 60,70 | 2.072.600 |
27 nov 2023 | 61,50 | 61,57 | 61,30 | 61,48 | 60,70 | 2.536.500 |
24 nov 2023 | 61,33 | 61,68 | 61,31 | 61,67 | 60,89 | 1.090.500 |
22 nov 2023 | 60,94 | 61,04 | 60,67 | 61,02 | 60,25 | 1.832.400 |
21 nov 2023 | 61,09 | 61,14 | 60,82 | 60,92 | 60,15 | 1.816.900 |
20 nov 2023 | 60,90 | 61,29 | 60,89 | 61,18 | 60,40 | 1.746.300 |
17 nov 2023 | 60,65 | 60,91 | 60,50 | 60,90 | 60,13 | 1.407.000 |
16 nov 2023 | 60,07 | 60,34 | 59,88 | 60,07 | 59,31 | 1.708.600 |
15 nov 2023 | 60,33 | 60,47 | 60,17 | 60,20 | 59,44 | 1.331.000 |
14 nov 2023 | 59,69 | 60,29 | 59,69 | 60,21 | 59,45 | 2.714.600 |
13 nov 2023 | 58,06 | 58,55 | 57,98 | 58,48 | 57,74 | 1.316.300 |
10 nov 2023 | 57,99 | 58,34 | 57,52 | 58,33 | 57,59 | 3.989.400 |
09 nov 2023 | 58,58 | 58,71 | 58,02 | 58,06 | 57,32 | 4.082.200 |
08 nov 2023 | 58,04 | 58,25 | 57,86 | 58,07 | 57,33 | 3.490.400 |
07 nov 2023 | 57,79 | 57,95 | 57,64 | 57,79 | 57,06 | 1.462.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |