Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 53,63 | 53,82 | 52,97 | 53,26 | 53,26 | 229.900 |
02 jul 2024 | 53,65 | 53,84 | 52,86 | 53,44 | 53,44 | 494.000 |
01 jul 2024 | 54,20 | 54,63 | 52,83 | 53,41 | 53,41 | 493.700 |
28 jun 2024 | 53,85 | 54,70 | 53,27 | 54,20 | 54,20 | 796.500 |
27 jun 2024 | 52,84 | 53,63 | 52,37 | 53,47 | 53,47 | 601.600 |
26 jun 2024 | 51,34 | 52,75 | 51,02 | 52,72 | 52,72 | 779.700 |
25 jun 2024 | 53,83 | 54,10 | 51,71 | 51,89 | 51,89 | 657.900 |
24 jun 2024 | 54,08 | 55,52 | 54,00 | 54,13 | 54,13 | 668.300 |
21 jun 2024 | 53,50 | 54,56 | 53,50 | 53,99 | 53,99 | 2.189.000 |
20 jun 2024 | 53,75 | 56,89 | 53,13 | 54,69 | 54,69 | 1.579.300 |
18 jun 2024 | 56,12 | 56,75 | 55,57 | 56,70 | 56,70 | 879.000 |
17 jun 2024 | 55,35 | 56,84 | 55,01 | 56,33 | 56,33 | 753.900 |
14 jun 2024 | 56,19 | 56,73 | 54,87 | 55,10 | 55,10 | 894.900 |
13 jun 2024 | 58,42 | 58,82 | 56,78 | 56,98 | 56,98 | 740.400 |
12 jun 2024 | 59,32 | 60,59 | 58,18 | 58,35 | 58,35 | 883.900 |
12 jun 2024 | 0.31 Dividendo | |||||
11 jun 2024 | 58,49 | 58,66 | 57,82 | 58,00 | 57,69 | 462.300 |
10 jun 2024 | 59,01 | 59,06 | 58,15 | 58,78 | 58,47 | 391.300 |
07 jun 2024 | 59,47 | 60,00 | 59,24 | 59,65 | 59,33 | 200.100 |
06 jun 2024 | 60,06 | 60,36 | 58,74 | 59,86 | 59,54 | 346.100 |
05 jun 2024 | 58,89 | 60,35 | 58,05 | 60,06 | 59,74 | 556.400 |
04 jun 2024 | 60,34 | 61,43 | 59,61 | 59,95 | 59,63 | 516.400 |
03 jun 2024 | 62,69 | 62,89 | 61,22 | 62,24 | 61,91 | 318.500 |
31 may 2024 | 61,27 | 62,40 | 61,07 | 62,05 | 61,72 | 389.400 |
30 may 2024 | 59,20 | 61,03 | 59,20 | 60,88 | 60,55 | 463.900 |
29 may 2024 | 58,91 | 59,21 | 58,30 | 58,64 | 58,33 | 421.800 |
28 may 2024 | 59,90 | 60,45 | 59,33 | 59,59 | 59,27 | 326.000 |
24 may 2024 | 60,45 | 60,45 | 59,46 | 59,86 | 59,54 | 369.300 |
23 may 2024 | 60,41 | 60,41 | 59,21 | 59,88 | 59,56 | 433.800 |
22 may 2024 | 60,84 | 61,32 | 60,05 | 60,29 | 59,97 | 468.400 |
21 may 2024 | 61,12 | 61,40 | 60,51 | 61,21 | 60,88 | 347.200 |
20 may 2024 | 61,75 | 62,44 | 61,20 | 61,45 | 61,12 | 345.200 |
17 may 2024 | 62,29 | 62,48 | 60,96 | 61,72 | 61,39 | 510.800 |
16 may 2024 | 63,19 | 63,28 | 62,16 | 62,29 | 61,96 | 433.800 |
15 may 2024 | 64,07 | 64,07 | 62,54 | 63,12 | 62,78 | 447.500 |
14 may 2024 | 65,83 | 65,83 | 63,43 | 63,57 | 63,23 | 377.400 |
13 may 2024 | 64,84 | 66,05 | 64,66 | 64,69 | 64,34 | 407.800 |
10 may 2024 | 63,63 | 64,25 | 63,51 | 64,11 | 63,77 | 362.900 |
09 may 2024 | 62,80 | 63,64 | 62,37 | 63,36 | 63,02 | 430.300 |
08 may 2024 | 61,41 | 63,36 | 60,99 | 62,80 | 62,46 | 550.000 |
07 may 2024 | 62,22 | 62,68 | 61,63 | 61,71 | 61,38 | 454.500 |
06 may 2024 | 63,43 | 63,94 | 62,02 | 62,24 | 61,91 | 471.800 |
03 may 2024 | 63,67 | 64,43 | 62,65 | 62,75 | 62,41 | 609.800 |
02 may 2024 | 62,18 | 62,77 | 61,48 | 62,69 | 62,35 | 349.600 |
01 may 2024 | 62,03 | 63,18 | 61,00 | 61,48 | 61,15 | 501.700 |
30 abr 2024 | 62,50 | 62,88 | 61,53 | 61,58 | 61,25 | 503.100 |
29 abr 2024 | 63,54 | 63,86 | 63,19 | 63,27 | 62,93 | 367.900 |
26 abr 2024 | 62,49 | 63,45 | 62,46 | 63,07 | 62,73 | 314.700 |
25 abr 2024 | 63,57 | 63,61 | 61,77 | 62,51 | 62,18 | 556.400 |
24 abr 2024 | 64,64 | 65,34 | 64,03 | 64,58 | 64,23 | 407.600 |
23 abr 2024 | 63,99 | 65,22 | 63,78 | 64,98 | 64,63 | 363.200 |
22 abr 2024 | 62,90 | 64,46 | 62,59 | 63,68 | 63,34 | 465.500 |
19 abr 2024 | 61,01 | 62,74 | 61,01 | 62,54 | 62,21 | 500.400 |
18 abr 2024 | 61,14 | 62,28 | 60,80 | 61,28 | 60,95 | 539.500 |
17 abr 2024 | 62,57 | 62,57 | 61,14 | 61,14 | 60,81 | 515.700 |
16 abr 2024 | 62,74 | 63,03 | 61,77 | 62,38 | 62,05 | 821.600 |
15 abr 2024 | 64,76 | 64,86 | 62,86 | 63,11 | 62,77 | 609.100 |
12 abr 2024 | 65,02 | 65,65 | 64,42 | 64,43 | 64,09 | 841.000 |
11 abr 2024 | 66,26 | 66,87 | 65,67 | 65,69 | 65,34 | 586.300 |
10 abr 2024 | 68,15 | 68,15 | 66,24 | 66,26 | 65,91 | 775.400 |
09 abr 2024 | 70,76 | 71,14 | 69,39 | 69,61 | 69,24 | 492.200 |
09 abr 2024 | 0.31 Dividendo | |||||
08 abr 2024 | 70,53 | 71,31 | 70,37 | 70,70 | 70,01 | 395.600 |
05 abr 2024 | 69,44 | 70,39 | 68,63 | 70,01 | 69,33 | 571.400 |
04 abr 2024 | 71,40 | 72,15 | 69,37 | 69,50 | 68,83 | 487.400 |
03 abr 2024 | 69,69 | 70,94 | 69,69 | 70,53 | 69,85 | 540.300 |
02 abr 2024 | 72,08 | 72,47 | 70,16 | 70,40 | 69,72 | 753.200 |
01 abr 2024 | 74,00 | 74,00 | 71,83 | 72,81 | 72,10 | 529.400 |
28 mar 2024 | 72,21 | 74,10 | 72,21 | 74,00 | 73,28 | 597.700 |
27 mar 2024 | 71,21 | 72,29 | 71,15 | 72,23 | 71,53 | 769.400 |
26 mar 2024 | 70,30 | 71,05 | 69,83 | 70,76 | 70,07 | 560.600 |
25 mar 2024 | 70,44 | 70,95 | 69,68 | 69,78 | 69,10 | 612.500 |
22 mar 2024 | 69,00 | 70,37 | 67,57 | 70,06 | 69,38 | 841.000 |
21 mar 2024 | 68,00 | 70,53 | 66,51 | 69,52 | 68,85 | 1.338.900 |
20 mar 2024 | 64,15 | 65,74 | 63,82 | 65,47 | 64,83 | 1.323.000 |
19 mar 2024 | 63,10 | 64,09 | 62,18 | 63,77 | 63,15 | 700.300 |
18 mar 2024 | 64,72 | 65,09 | 63,41 | 63,50 | 62,88 | 921.100 |
15 mar 2024 | 63,00 | 65,12 | 62,73 | 64,87 | 64,24 | 1.701.600 |
14 mar 2024 | 64,59 | 64,82 | 62,03 | 62,88 | 62,27 | 799.500 |
13 mar 2024 | 63,89 | 65,51 | 63,89 | 64,65 | 64,02 | 516.100 |
12 mar 2024 | 65,24 | 65,43 | 63,83 | 64,05 | 63,43 | 615.500 |
11 mar 2024 | 64,16 | 65,04 | 63,35 | 65,03 | 64,40 | 506.200 |
08 mar 2024 | 64,29 | 65,39 | 64,04 | 64,31 | 63,69 | 525.600 |
07 mar 2024 | 63,98 | 64,70 | 63,05 | 63,92 | 63,30 | 757.400 |
06 mar 2024 | 64,43 | 66,00 | 63,45 | 64,13 | 63,51 | 1.231.200 |
05 mar 2024 | 68,79 | 68,86 | 67,60 | 68,23 | 67,57 | 726.100 |
04 mar 2024 | 70,98 | 71,25 | 68,99 | 69,44 | 68,77 | 920.600 |
01 mar 2024 | 71,73 | 72,08 | 70,43 | 71,97 | 71,27 | 375.200 |
29 feb 2024 | 71,33 | 71,88 | 70,80 | 71,73 | 71,03 | 313.800 |
28 feb 2024 | 70,52 | 71,53 | 70,50 | 70,67 | 69,98 | 390.700 |
27 feb 2024 | 71,00 | 71,55 | 70,69 | 71,15 | 70,46 | 276.400 |
26 feb 2024 | 70,39 | 71,48 | 70,12 | 70,14 | 69,46 | 305.600 |
23 feb 2024 | 70,82 | 71,27 | 70,11 | 70,55 | 69,87 | 316.700 |
22 feb 2024 | 69,55 | 71,12 | 69,31 | 70,69 | 70,00 | 327.500 |
21 feb 2024 | 69,00 | 69,63 | 68,51 | 69,56 | 68,88 | 327.800 |
20 feb 2024 | 68,59 | 69,51 | 68,20 | 69,23 | 68,56 | 563.100 |
16 feb 2024 | 69,30 | 69,83 | 68,87 | 69,46 | 68,79 | 396.800 |
15 feb 2024 | 69,27 | 70,52 | 69,17 | 70,00 | 69,32 | 349.300 |
14 feb 2024 | 68,39 | 68,92 | 67,18 | 68,54 | 67,87 | 333.500 |
13 feb 2024 | 67,09 | 67,78 | 66,53 | 67,40 | 66,75 | 568.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |