Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 63,93 | 63,93 | 62,94 | 63,17 | 63,17 | 62.953 |
02 may 2024 | 63,16 | 64,01 | 63,16 | 63,85 | 63,85 | 66.800 |
01 may 2024 | 63,13 | 63,72 | 62,50 | 62,99 | 62,99 | 100.000 |
30 abr 2024 | 63,57 | 63,94 | 63,13 | 63,13 | 63,13 | 63.000 |
29 abr 2024 | 63,51 | 64,25 | 63,38 | 63,58 | 63,58 | 148.700 |
26 abr 2024 | 63,93 | 64,50 | 63,66 | 63,66 | 63,66 | 47.600 |
25 abr 2024 | 63,98 | 64,51 | 63,48 | 63,67 | 63,67 | 92.400 |
24 abr 2024 | 62,51 | 64,48 | 62,50 | 64,34 | 64,34 | 91.500 |
23 abr 2024 | 62,46 | 63,10 | 62,46 | 62,89 | 62,89 | 91.900 |
22 abr 2024 | 64,23 | 64,23 | 62,50 | 62,58 | 62,58 | 203.400 |
19 abr 2024 | 62,63 | 64,61 | 62,46 | 64,49 | 64,49 | 67.700 |
18 abr 2024 | 62,40 | 63,30 | 62,40 | 62,66 | 62,66 | 72.400 |
17 abr 2024 | 62,54 | 63,37 | 62,28 | 62,67 | 62,67 | 110.000 |
16 abr 2024 | 61,45 | 62,66 | 60,91 | 62,15 | 62,15 | 128.900 |
15 abr 2024 | 61,59 | 62,35 | 61,46 | 61,69 | 61,69 | 81.900 |
12 abr 2024 | 62,01 | 62,01 | 60,92 | 61,60 | 61,60 | 82.000 |
11 abr 2024 | 62,03 | 62,25 | 61,59 | 62,15 | 62,15 | 51.800 |
10 abr 2024 | 61,15 | 61,79 | 60,39 | 61,76 | 61,76 | 97.600 |
09 abr 2024 | 62,06 | 62,24 | 61,49 | 62,03 | 62,03 | 70.600 |
08 abr 2024 | 62,33 | 62,62 | 61,91 | 61,98 | 61,98 | 72.200 |
05 abr 2024 | 62,57 | 62,61 | 61,94 | 62,38 | 62,38 | 90.600 |
04 abr 2024 | 63,01 | 63,24 | 62,10 | 62,70 | 62,70 | 86.500 |
03 abr 2024 | 63,04 | 63,12 | 62,29 | 62,66 | 62,66 | 94.600 |
02 abr 2024 | 63,62 | 63,94 | 62,89 | 63,30 | 63,30 | 59.500 |
01 abr 2024 | 64,82 | 64,82 | 63,49 | 63,86 | 63,86 | 71.000 |
28 mar 2024 | 63,92 | 64,69 | 63,88 | 64,40 | 64,40 | 106.200 |
27 mar 2024 | 63,53 | 64,05 | 63,17 | 63,91 | 63,91 | 75.700 |
26 mar 2024 | 63,45 | 63,95 | 63,02 | 63,19 | 63,19 | 52.500 |
25 mar 2024 | 64,27 | 64,27 | 63,10 | 63,17 | 63,17 | 57.000 |
22 mar 2024 | 64,40 | 64,64 | 63,90 | 63,92 | 63,92 | 58.800 |
21 mar 2024 | 64,17 | 64,44 | 63,51 | 64,24 | 64,24 | 89.600 |
20 mar 2024 | 62,23 | 64,22 | 62,01 | 63,82 | 63,82 | 78.600 |
19 mar 2024 | 63,58 | 63,94 | 62,65 | 62,67 | 62,67 | 86.300 |
18 mar 2024 | 63,91 | 64,48 | 63,38 | 63,52 | 63,52 | 111.100 |
15 mar 2024 | 63,01 | 64,52 | 63,01 | 64,45 | 64,45 | 242.000 |
14 mar 2024 | 64,44 | 64,44 | 62,83 | 63,28 | 63,28 | 95.500 |
13 mar 2024 | 64,46 | 64,77 | 63,88 | 64,60 | 64,60 | 95.100 |
12 mar 2024 | 64,82 | 65,09 | 64,49 | 64,49 | 64,49 | 83.900 |
11 mar 2024 | 65,66 | 66,00 | 64,76 | 65,08 | 65,08 | 91.800 |
08 mar 2024 | 65,78 | 66,08 | 65,21 | 65,88 | 65,88 | 86.200 |
07 mar 2024 | 65,71 | 66,28 | 65,26 | 65,44 | 65,44 | 77.500 |
06 mar 2024 | 65,00 | 66,03 | 64,82 | 65,17 | 65,17 | 104.800 |
05 mar 2024 | 65,59 | 67,53 | 64,99 | 65,05 | 65,05 | 143.800 |
04 mar 2024 | 64,19 | 66,44 | 64,19 | 65,38 | 65,38 | 107.700 |
01 mar 2024 | 64,53 | 66,21 | 63,83 | 64,24 | 64,24 | 180.500 |
29 feb 2024 | 61,78 | 65,70 | 61,78 | 64,94 | 64,94 | 301.200 |
28 feb 2024 | 60,07 | 62,15 | 59,70 | 61,41 | 61,41 | 222.600 |
27 feb 2024 | 60,86 | 60,88 | 59,95 | 60,06 | 60,06 | 102.900 |
26 feb 2024 | 61,24 | 61,43 | 60,42 | 60,50 | 60,50 | 89.400 |
23 feb 2024 | 60,40 | 61,63 | 60,17 | 61,43 | 61,43 | 57.100 |
22 feb 2024 | 61,07 | 61,34 | 59,58 | 60,31 | 60,31 | 111.200 |
21 feb 2024 | 61,99 | 61,99 | 61,19 | 61,59 | 61,59 | 56.300 |
20 feb 2024 | 61,96 | 63,04 | 61,62 | 61,82 | 61,82 | 89.300 |
16 feb 2024 | 61,67 | 62,51 | 61,23 | 62,01 | 62,01 | 85.800 |
15 feb 2024 | 60,80 | 61,82 | 60,80 | 61,71 | 61,71 | 104.100 |
15 feb 2024 | 0.34 Dividendo | |||||
14 feb 2024 | 60,14 | 60,93 | 59,35 | 60,88 | 60,54 | 123.100 |
13 feb 2024 | 60,63 | 60,65 | 59,19 | 59,41 | 59,08 | 184.900 |
12 feb 2024 | 59,43 | 61,83 | 59,43 | 61,40 | 61,06 | 105.000 |
09 feb 2024 | 60,80 | 60,95 | 59,38 | 59,69 | 59,36 | 136.300 |
08 feb 2024 | 59,71 | 60,83 | 59,71 | 60,78 | 60,44 | 83.300 |
07 feb 2024 | 60,06 | 60,38 | 59,72 | 59,84 | 59,51 | 80.300 |
06 feb 2024 | 59,42 | 60,17 | 59,12 | 60,08 | 59,74 | 102.300 |
05 feb 2024 | 59,57 | 59,86 | 58,87 | 59,40 | 59,07 | 106.500 |
02 feb 2024 | 59,57 | 60,71 | 59,47 | 60,03 | 59,69 | 91.700 |
01 feb 2024 | 60,78 | 60,82 | 59,36 | 59,98 | 59,65 | 110.500 |
31 ene 2024 | 61,21 | 62,14 | 60,28 | 60,75 | 60,41 | 123.800 |
30 ene 2024 | 60,75 | 61,49 | 60,20 | 61,26 | 60,92 | 48.100 |
29 ene 2024 | 61,81 | 61,81 | 60,65 | 61,07 | 60,73 | 121.000 |
26 ene 2024 | 62,37 | 62,50 | 60,91 | 61,47 | 61,13 | 65.600 |
25 ene 2024 | 61,71 | 62,12 | 60,92 | 62,12 | 61,77 | 70.800 |
24 ene 2024 | 61,05 | 61,32 | 60,73 | 60,97 | 60,63 | 57.600 |
23 ene 2024 | 61,86 | 61,89 | 60,33 | 60,47 | 60,13 | 87.100 |
22 ene 2024 | 60,64 | 61,51 | 60,40 | 61,50 | 61,16 | 70.400 |
19 ene 2024 | 60,15 | 60,29 | 59,05 | 60,12 | 59,78 | 110.700 |
18 ene 2024 | 60,57 | 60,90 | 59,65 | 60,00 | 59,66 | 78.700 |
17 ene 2024 | 59,16 | 60,41 | 58,90 | 60,35 | 60,01 | 129.700 |
16 ene 2024 | 62,01 | 62,32 | 59,51 | 59,57 | 59,24 | 137.800 |
12 ene 2024 | 63,19 | 63,19 | 61,74 | 61,98 | 61,63 | 82.300 |
11 ene 2024 | 62,85 | 62,85 | 62,14 | 62,37 | 62,02 | 92.500 |
10 ene 2024 | 63,62 | 63,91 | 62,77 | 63,15 | 62,80 | 69.100 |
09 ene 2024 | 64,72 | 64,75 | 62,90 | 64,06 | 63,70 | 84.500 |
08 ene 2024 | 65,50 | 65,50 | 64,49 | 64,99 | 64,63 | 150.100 |
05 ene 2024 | 65,97 | 66,63 | 65,01 | 65,07 | 64,71 | 107.900 |
04 ene 2024 | 67,08 | 67,08 | 64,70 | 66,33 | 65,96 | 94.800 |
03 ene 2024 | 65,93 | 68,22 | 65,30 | 66,81 | 66,44 | 153.900 |
02 ene 2024 | 63,66 | 65,77 | 63,66 | 65,68 | 65,31 | 90.700 |
29 dic 2023 | 64,37 | 64,78 | 63,42 | 63,96 | 63,60 | 92.500 |
28 dic 2023 | 64,59 | 64,88 | 64,25 | 64,30 | 63,94 | 53.600 |
27 dic 2023 | 65,36 | 65,38 | 64,74 | 64,81 | 64,45 | 49.100 |
26 dic 2023 | 64,90 | 65,39 | 64,81 | 65,37 | 65,00 | 42.600 |
22 dic 2023 | 65,11 | 65,97 | 64,68 | 64,88 | 64,52 | 72.800 |
21 dic 2023 | 64,86 | 65,30 | 64,26 | 65,07 | 64,71 | 57.600 |
20 dic 2023 | 64,43 | 65,83 | 63,85 | 64,69 | 64,33 | 82.700 |
19 dic 2023 | 64,19 | 64,72 | 64,00 | 64,11 | 63,75 | 117.800 |
18 dic 2023 | 63,89 | 64,44 | 62,75 | 63,85 | 63,49 | 94.600 |
15 dic 2023 | 65,26 | 65,26 | 64,09 | 64,11 | 63,75 | 220.400 |
14 dic 2023 | 65,38 | 67,10 | 64,54 | 65,01 | 64,65 | 113.600 |
13 dic 2023 | 62,00 | 64,87 | 61,66 | 64,70 | 64,34 | 121.000 |
12 dic 2023 | 63,19 | 63,19 | 61,89 | 61,97 | 61,62 | 78.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |