Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 67,00 | 68,68 | 66,65 | 68,31 | 68,31 | 1.652.800 |
02 may 2024 | 65,90 | 66,66 | 65,42 | 66,48 | 66,48 | 1.700.961 |
01 may 2024 | 66,04 | 66,20 | 65,64 | 66,01 | 66,01 | 1.530.915 |
30 abr 2024 | 65,42 | 66,79 | 65,22 | 66,79 | 66,79 | 1.621.746 |
29 abr 2024 | 65,41 | 65,74 | 65,00 | 65,62 | 65,62 | 1.167.033 |
26 abr 2024 | 65,20 | 65,20 | 64,57 | 64,82 | 64,82 | 1.175.427 |
24 abr 2024 | 65,40 | 65,98 | 65,30 | 65,50 | 65,50 | 1.271.248 |
23 abr 2024 | 65,89 | 66,11 | 64,86 | 65,26 | 65,26 | 1.333.871 |
22 abr 2024 | 65,90 | 66,24 | 65,35 | 65,63 | 65,63 | 1.044.110 |
19 abr 2024 | 65,06 | 65,29 | 63,81 | 65,25 | 65,25 | 2.757.460 |
18 abr 2024 | 65,33 | 65,98 | 65,31 | 65,74 | 65,74 | 1.347.424 |
17 abr 2024 | 65,01 | 65,85 | 64,85 | 65,57 | 65,57 | 1.030.254 |
16 abr 2024 | 65,92 | 66,12 | 64,73 | 65,14 | 65,14 | 1.899.752 |
15 abr 2024 | 66,00 | 66,65 | 65,91 | 66,65 | 66,65 | 1.541.485 |
12 abr 2024 | 66,66 | 67,07 | 66,51 | 66,70 | 66,70 | 1.045.662 |
11 abr 2024 | 67,10 | 67,38 | 66,88 | 67,17 | 67,17 | 1.272.368 |
10 abr 2024 | 67,62 | 68,08 | 67,40 | 67,90 | 67,90 | 1.144.577 |
09 abr 2024 | 66,89 | 67,42 | 66,65 | 67,22 | 67,22 | 774.292 |
08 abr 2024 | 66,59 | 67,25 | 66,38 | 66,95 | 66,95 | 851.816 |
05 abr 2024 | 66,12 | 66,62 | 65,73 | 66,62 | 66,62 | 816.490 |
04 abr 2024 | 66,85 | 66,98 | 66,37 | 66,63 | 66,63 | 764.716 |
03 abr 2024 | 67,40 | 67,99 | 66,16 | 66,50 | 66,50 | 1.482.619 |
02 abr 2024 | 67,75 | 68,55 | 67,35 | 67,70 | 67,70 | 1.484.831 |
28 mar 2024 | 68,00 | 68,40 | 67,66 | 68,40 | 68,40 | 1.675.510 |
27 mar 2024 | 67,25 | 67,58 | 67,00 | 67,58 | 67,58 | 879.406 |
26 mar 2024 | 67,17 | 67,34 | 66,85 | 67,13 | 67,13 | 802.302 |
25 mar 2024 | 67,46 | 68,04 | 67,29 | 67,42 | 67,42 | 700.771 |
22 mar 2024 | 67,00 | 67,24 | 66,59 | 67,24 | 67,24 | 2.421.657 |
21 mar 2024 | 66,37 | 67,25 | 66,01 | 67,04 | 67,04 | 2.120.723 |
20 mar 2024 | 66,33 | 66,52 | 65,95 | 66,16 | 66,16 | 1.381.119 |
19 mar 2024 | 66,22 | 66,60 | 65,64 | 66,06 | 66,06 | 1.080.785 |
18 mar 2024 | 66,63 | 67,02 | 66,30 | 66,51 | 66,51 | 1.143.255 |
15 mar 2024 | 66,64 | 67,12 | 65,60 | 67,12 | 67,12 | 3.778.319 |
14 mar 2024 | 67,67 | 68,41 | 67,08 | 67,32 | 67,32 | 1.841.345 |
13 mar 2024 | 66,83 | 67,50 | 66,68 | 67,50 | 67,50 | 1.248.140 |
12 mar 2024 | 65,99 | 66,48 | 65,86 | 66,48 | 66,48 | 1.601.589 |
11 mar 2024 | 66,31 | 66,75 | 65,75 | 66,07 | 66,07 | 997.226 |
08 mar 2024 | 66,51 | 67,30 | 66,10 | 67,05 | 67,05 | 1.601.394 |
07 mar 2024 | 66,00 | 66,51 | 65,66 | 66,51 | 66,51 | 1.615.837 |
06 mar 2024 | 65,00 | 65,54 | 64,59 | 65,54 | 65,54 | 1.538.023 |
05 mar 2024 | 66,03 | 66,16 | 65,08 | 65,08 | 65,08 | 2.228.109 |
04 mar 2024 | 66,50 | 66,76 | 65,65 | 66,27 | 66,27 | 1.404.320 |
01 mar 2024 | 66,48 | 67,13 | 66,10 | 66,39 | 66,39 | 1.362.807 |
29 feb 2024 | 65,75 | 66,70 | 65,66 | 66,64 | 66,64 | 3.775.578 |
28 feb 2024 | 66,75 | 66,81 | 65,58 | 65,94 | 65,94 | 1.865.822 |
27 feb 2024 | 66,14 | 67,39 | 65,88 | 66,59 | 66,59 | 2.631.294 |
26 feb 2024 | 65,35 | 66,15 | 65,00 | 66,15 | 66,15 | 2.087.344 |
23 feb 2024 | 64,25 | 64,98 | 64,08 | 64,98 | 64,98 | 1.792.983 |
22 feb 2024 | 63,68 | 64,18 | 63,21 | 63,65 | 63,65 | 1.649.179 |
21 feb 2024 | 63,59 | 63,95 | 63,18 | 63,82 | 63,82 | 2.172.256 |
20 feb 2024 | 63,07 | 63,31 | 62,63 | 63,01 | 63,01 | 1.981.112 |
20 feb 2024 | 0.91 Dividendo | |||||
19 feb 2024 | 62,69 | 63,99 | 62,10 | 63,99 | 63,08 | 1.835.581 |
16 feb 2024 | 62,38 | 63,00 | 61,95 | 62,95 | 62,05 | 4.507.369 |
15 feb 2024 | 60,00 | 62,11 | 59,96 | 61,91 | 61,03 | 3.149.092 |
14 feb 2024 | 58,19 | 59,10 | 57,64 | 58,94 | 58,10 | 1.934.457 |
13 feb 2024 | 58,60 | 58,60 | 58,06 | 58,28 | 57,45 | 924.843 |
12 feb 2024 | 58,13 | 58,75 | 58,00 | 58,18 | 57,35 | 744.538 |
09 feb 2024 | 57,73 | 58,33 | 57,64 | 58,11 | 57,28 | 1.297.852 |
08 feb 2024 | 57,69 | 58,08 | 57,56 | 57,80 | 56,98 | 801.823 |
07 feb 2024 | 57,69 | 57,81 | 56,90 | 57,55 | 56,73 | 1.822.920 |
06 feb 2024 | 57,99 | 58,23 | 57,55 | 58,07 | 57,24 | 1.361.832 |
05 feb 2024 | 58,34 | 58,45 | 57,77 | 58,22 | 57,39 | 1.649.914 |
02 feb 2024 | 58,50 | 59,11 | 58,35 | 58,86 | 58,02 | 1.700.540 |
01 feb 2024 | 57,92 | 58,06 | 57,63 | 58,02 | 57,19 | 1.182.032 |
31 ene 2024 | 58,11 | 58,24 | 57,36 | 58,17 | 57,34 | 2.669.475 |
30 ene 2024 | 58,27 | 58,32 | 57,72 | 57,91 | 57,09 | 1.860.202 |
29 ene 2024 | 58,00 | 58,13 | 57,47 | 57,89 | 57,07 | 1.430.680 |
25 ene 2024 | 58,03 | 58,70 | 57,45 | 58,45 | 57,62 | 2.040.139 |
24 ene 2024 | 57,87 | 57,95 | 57,31 | 57,50 | 56,68 | 1.299.810 |
23 ene 2024 | 58,31 | 58,39 | 57,95 | 57,95 | 57,13 | 1.324.253 |
22 ene 2024 | 57,41 | 58,28 | 57,32 | 58,10 | 57,27 | 1.310.907 |
19 ene 2024 | 57,78 | 57,90 | 56,86 | 57,16 | 56,35 | 2.478.035 |
18 ene 2024 | 56,95 | 57,11 | 56,70 | 57,11 | 56,30 | 1.808.529 |
17 ene 2024 | 57,28 | 57,36 | 56,94 | 57,05 | 56,24 | 1.241.329 |
16 ene 2024 | 57,36 | 57,48 | 56,70 | 56,98 | 56,17 | 1.181.198 |
15 ene 2024 | 57,56 | 57,79 | 57,43 | 57,54 | 56,72 | 198.598 |
12 ene 2024 | 57,27 | 57,75 | 57,07 | 57,46 | 56,64 | 1.246.044 |
11 ene 2024 | 57,44 | 57,75 | 57,26 | 57,30 | 56,49 | 1.354.968 |
10 ene 2024 | 57,10 | 57,33 | 56,85 | 57,00 | 56,19 | 960.166 |
09 ene 2024 | 56,94 | 57,27 | 56,87 | 56,87 | 56,06 | 1.180.805 |
08 ene 2024 | 56,63 | 56,85 | 56,31 | 56,41 | 55,61 | 658.545 |
05 ene 2024 | 56,78 | 56,96 | 56,46 | 56,74 | 55,93 | 943.754 |
04 ene 2024 | 56,90 | 56,90 | 56,48 | 56,78 | 55,97 | 883.741 |
03 ene 2024 | 56,99 | 57,20 | 56,84 | 56,95 | 56,14 | 801.628 |
02 ene 2024 | 57,00 | 57,70 | 56,88 | 57,51 | 56,69 | 902.126 |
29 dic 2023 | 56,89 | 57,04 | 56,60 | 57,04 | 56,23 | 944.328 |
28 dic 2023 | 56,80 | 57,19 | 56,54 | 57,12 | 56,31 | 1.017.529 |
27 dic 2023 | 56,55 | 56,74 | 56,16 | 56,40 | 55,60 | 795.756 |
22 dic 2023 | 55,70 | 55,92 | 55,53 | 55,80 | 55,01 | 1.577.524 |
21 dic 2023 | 55,90 | 56,34 | 55,67 | 55,94 | 55,14 | 1.984.431 |
20 dic 2023 | 55,89 | 56,46 | 55,74 | 56,11 | 55,31 | 1.953.832 |
19 dic 2023 | 55,07 | 55,61 | 54,85 | 55,53 | 54,74 | 1.393.194 |
18 dic 2023 | 54,65 | 55,48 | 54,60 | 54,83 | 54,05 | 1.365.498 |
15 dic 2023 | 54,04 | 55,09 | 54,01 | 55,09 | 54,31 | 5.218.010 |
14 dic 2023 | 54,66 | 54,85 | 53,75 | 54,57 | 53,79 | 2.216.359 |
13 dic 2023 | 54,07 | 54,82 | 54,05 | 54,38 | 53,61 | 1.112.564 |
12 dic 2023 | 54,40 | 54,57 | 54,11 | 54,33 | 53,56 | 1.219.729 |
11 dic 2023 | 53,81 | 54,42 | 53,81 | 54,30 | 53,53 | 1.056.632 |
08 dic 2023 | 52,72 | 53,70 | 52,60 | 53,70 | 52,94 | 863.490 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |