Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 82,35 | 82,65 | 81,36 | 81,97 | 81,97 | 1.728.700 |
27 jun 2024 | 81,06 | 81,67 | 80,81 | 81,66 | 81,66 | 1.021.300 |
27 jun 2024 | 0.299 Dividendo | |||||
26 jun 2024 | 80,82 | 81,32 | 80,65 | 81,13 | 80,83 | 2.725.600 |
25 jun 2024 | 81,59 | 81,59 | 81,05 | 81,33 | 81,03 | 871.700 |
24 jun 2024 | 81,39 | 82,19 | 81,33 | 81,58 | 81,28 | 1.082.200 |
21 jun 2024 | 81,06 | 81,27 | 80,48 | 81,23 | 80,93 | 4.190.600 |
20 jun 2024 | 81,22 | 81,86 | 80,80 | 81,06 | 80,76 | 1.115.700 |
18 jun 2024 | 81,25 | 81,79 | 81,15 | 81,43 | 81,13 | 846.800 |
17 jun 2024 | 80,34 | 81,47 | 80,06 | 81,27 | 80,97 | 1.369.400 |
14 jun 2024 | 80,93 | 81,13 | 80,27 | 80,60 | 80,30 | 1.237.800 |
13 jun 2024 | 82,42 | 82,53 | 81,32 | 81,88 | 81,58 | 1.236.000 |
12 jun 2024 | 83,47 | 84,03 | 82,37 | 82,64 | 82,34 | 2.351.800 |
11 jun 2024 | 80,96 | 81,50 | 80,48 | 81,33 | 81,03 | 825.900 |
10 jun 2024 | 80,67 | 81,72 | 80,48 | 81,64 | 81,34 | 978.700 |
07 jun 2024 | 81,43 | 82,14 | 81,17 | 81,38 | 81,08 | 933.600 |
06 jun 2024 | 82,55 | 82,81 | 82,09 | 82,32 | 82,02 | 764.400 |
05 jun 2024 | 82,21 | 82,89 | 81,60 | 82,88 | 82,57 | 962.600 |
04 jun 2024 | 82,16 | 82,33 | 81,55 | 81,65 | 81,35 | 1.011.000 |
03 jun 2024 | 83,91 | 83,92 | 82,14 | 82,75 | 82,45 | 3.840.800 |
31 may 2024 | 82,88 | 83,42 | 82,13 | 83,16 | 82,85 | 1.944.700 |
30 may 2024 | 82,28 | 82,87 | 82,14 | 82,52 | 82,22 | 1.039.900 |
29 may 2024 | 81,84 | 82,10 | 81,61 | 81,76 | 81,46 | 1.083.800 |
28 may 2024 | 83,66 | 83,73 | 82,50 | 82,98 | 82,67 | 1.292.400 |
24 may 2024 | 82,81 | 83,16 | 82,47 | 83,07 | 82,76 | 829.600 |
23 may 2024 | 83,90 | 83,94 | 81,83 | 82,18 | 81,88 | 1.515.200 |
22 may 2024 | 83,93 | 84,19 | 83,22 | 83,56 | 83,25 | 1.302.400 |
21 may 2024 | 84,07 | 84,38 | 83,95 | 84,24 | 83,93 | 925.700 |
20 may 2024 | 84,10 | 84,69 | 84,01 | 84,35 | 84,04 | 980.100 |
17 may 2024 | 84,09 | 84,31 | 83,84 | 84,11 | 83,80 | 2.952.700 |
16 may 2024 | 84,45 | 84,64 | 84,09 | 84,11 | 83,80 | 1.922.000 |
15 may 2024 | 84,58 | 84,80 | 84,00 | 84,63 | 84,32 | 2.545.400 |
14 may 2024 | 83,74 | 83,99 | 83,27 | 83,65 | 83,34 | 1.506.600 |
13 may 2024 | 83,33 | 83,50 | 82,73 | 82,76 | 82,45 | 1.190.300 |
10 may 2024 | 83,43 | 83,55 | 82,36 | 82,60 | 82,30 | 1.122.000 |
09 may 2024 | 82,50 | 83,27 | 82,26 | 83,19 | 82,88 | 1.240.900 |
08 may 2024 | 81,97 | 82,44 | 81,91 | 82,40 | 82,10 | 1.124.000 |
07 may 2024 | 82,78 | 83,35 | 82,69 | 82,84 | 82,53 | 1.552.300 |
06 may 2024 | 82,25 | 82,80 | 82,23 | 82,66 | 82,36 | 1.503.200 |
03 may 2024 | 82,25 | 82,55 | 81,32 | 81,61 | 81,31 | 2.243.900 |
02 may 2024 | 80,38 | 80,90 | 79,47 | 80,85 | 80,55 | 1.776.900 |
01 may 2024 | 79,18 | 80,99 | 78,87 | 79,36 | 79,07 | 3.124.300 |
30 abr 2024 | 80,09 | 80,32 | 79,15 | 79,16 | 78,87 | 1.868.500 |
29 abr 2024 | 80,56 | 81,03 | 80,42 | 80,84 | 80,54 | 1.785.800 |
26 abr 2024 | 79,64 | 80,41 | 79,43 | 80,22 | 79,92 | 1.538.100 |
25 abr 2024 | 79,01 | 79,57 | 78,35 | 79,45 | 79,16 | 1.986.300 |
24 abr 2024 | 80,12 | 80,42 | 79,44 | 79,93 | 79,64 | 2.010.500 |
23 abr 2024 | 78,94 | 80,59 | 78,90 | 80,29 | 79,99 | 2.176.100 |
22 abr 2024 | 78,51 | 79,35 | 77,99 | 78,92 | 78,63 | 1.947.400 |
19 abr 2024 | 77,57 | 78,58 | 77,35 | 78,08 | 77,79 | 3.132.200 |
18 abr 2024 | 78,30 | 79,09 | 77,70 | 77,95 | 77,66 | 2.477.500 |
17 abr 2024 | 79,42 | 79,48 | 78,04 | 78,05 | 77,76 | 3.316.700 |
16 abr 2024 | 78,60 | 79,33 | 78,19 | 78,87 | 78,58 | 4.065.200 |
15 abr 2024 | 80,57 | 80,93 | 78,82 | 79,15 | 78,86 | 3.030.800 |
12 abr 2024 | 81,33 | 81,61 | 79,92 | 80,32 | 80,02 | 2.183.100 |
11 abr 2024 | 81,64 | 82,02 | 80,91 | 81,82 | 81,52 | 2.689.500 |
10 abr 2024 | 81,33 | 82,04 | 80,68 | 81,23 | 80,93 | 3.796.200 |
09 abr 2024 | 83,38 | 83,66 | 82,66 | 83,42 | 83,11 | 4.560.800 |
08 abr 2024 | 83,27 | 83,44 | 82,71 | 83,13 | 82,82 | 1.887.600 |
05 abr 2024 | 82,10 | 83,15 | 82,02 | 82,64 | 82,34 | 2.705.100 |
04 abr 2024 | 84,10 | 84,30 | 82,16 | 82,34 | 82,04 | 2.286.700 |
03 abr 2024 | 82,23 | 83,43 | 82,20 | 83,20 | 82,89 | 2.242.700 |
02 abr 2024 | 83,19 | 83,23 | 82,23 | 82,71 | 82,41 | 3.114.900 |
01 abr 2024 | 85,21 | 85,21 | 84,12 | 84,23 | 83,92 | 5.105.900 |
28 mar 2024 | 84,92 | 85,65 | 84,85 | 85,06 | 84,75 | 5.351.900 |
27 mar 2024 | 83,60 | 84,77 | 83,35 | 84,76 | 84,45 | 3.853.100 |
26 mar 2024 | 83,72 | 83,94 | 82,89 | 82,95 | 82,64 | 3.302.200 |
25 mar 2024 | 83,17 | 83,69 | 83,09 | 83,09 | 82,78 | 1.855.800 |
22 mar 2024 | 84,04 | 84,18 | 82,93 | 82,95 | 82,64 | 2.950.100 |
21 mar 2024 | 83,69 | 84,47 | 83,64 | 84,04 | 83,73 | 3.688.000 |
21 mar 2024 | 0.174 Dividendo | |||||
20 mar 2024 | 81,42 | 83,64 | 81,27 | 83,24 | 82,76 | 2.741.900 |
19 mar 2024 | 80,74 | 81,93 | 80,68 | 81,69 | 81,22 | 2.346.300 |
18 mar 2024 | 81,98 | 82,10 | 81,20 | 81,31 | 80,84 | 1.727.900 |
15 mar 2024 | 81,33 | 82,08 | 81,29 | 81,80 | 81,33 | 2.555.700 |
14 mar 2024 | 82,84 | 82,93 | 80,88 | 81,61 | 81,14 | 2.039.500 |
13 mar 2024 | 82,78 | 83,47 | 82,75 | 83,13 | 82,65 | 1.402.600 |
12 mar 2024 | 82,89 | 83,18 | 82,20 | 82,80 | 82,32 | 1.709.100 |
11 mar 2024 | 83,20 | 83,56 | 82,74 | 82,90 | 82,42 | 1.528.100 |
08 mar 2024 | 84,33 | 84,99 | 83,16 | 83,54 | 83,06 | 2.300.500 |
07 mar 2024 | 83,51 | 84,07 | 83,40 | 83,58 | 83,10 | 2.046.100 |
06 mar 2024 | 83,21 | 83,26 | 82,47 | 82,92 | 82,44 | 1.827.500 |
05 mar 2024 | 82,55 | 83,18 | 82,04 | 82,31 | 81,84 | 2.027.100 |
04 mar 2024 | 83,65 | 83,94 | 83,01 | 83,10 | 82,62 | 1.922.500 |
01 mar 2024 | 82,63 | 83,34 | 82,08 | 83,18 | 82,70 | 2.049.900 |
29 feb 2024 | 82,90 | 83,23 | 81,82 | 82,25 | 81,78 | 2.445.100 |
28 feb 2024 | 81,81 | 82,36 | 81,57 | 81,78 | 81,31 | 1.713.500 |
27 feb 2024 | 82,03 | 82,51 | 81,84 | 82,41 | 81,93 | 2.036.200 |
26 feb 2024 | 80,67 | 81,45 | 80,47 | 81,28 | 80,81 | 1.912.200 |
23 feb 2024 | 80,64 | 81,25 | 80,23 | 80,77 | 80,30 | 2.324.000 |
22 feb 2024 | 80,26 | 80,84 | 79,97 | 80,62 | 80,15 | 2.372.100 |
21 feb 2024 | 79,85 | 80,13 | 79,36 | 79,96 | 79,50 | 1.888.400 |
20 feb 2024 | 80,50 | 80,68 | 80,00 | 80,35 | 79,89 | 2.901.300 |
16 feb 2024 | 81,67 | 82,29 | 81,27 | 81,46 | 80,99 | 3.815.700 |
15 feb 2024 | 81,22 | 82,72 | 81,11 | 82,54 | 82,06 | 10.343.000 |
14 feb 2024 | 79,86 | 80,72 | 79,30 | 80,48 | 80,02 | 2.693.600 |
13 feb 2024 | 79,28 | 79,79 | 78,02 | 78,67 | 78,22 | 4.231.300 |
12 feb 2024 | 80,74 | 82,24 | 80,74 | 82,00 | 81,53 | 3.958.200 |
09 feb 2024 | 79,56 | 80,61 | 79,37 | 80,54 | 80,08 | 2.482.000 |
08 feb 2024 | 78,12 | 79,32 | 77,87 | 79,27 | 78,81 | 2.820.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |