Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 78,03 | 78,85 | 78,03 | 78,40 | 78,40 | 98.264 |
17 may 2024 | 76,77 | 77,67 | 76,39 | 77,59 | 77,59 | 607.000 |
16 may 2024 | 75,94 | 76,72 | 75,27 | 76,07 | 76,07 | 634.900 |
15 may 2024 | 76,21 | 76,70 | 74,71 | 76,09 | 76,09 | 582.000 |
14 may 2024 | 75,03 | 75,60 | 74,69 | 75,55 | 75,55 | 608.000 |
13 may 2024 | 74,92 | 75,14 | 74,02 | 74,58 | 74,58 | 564.100 |
10 may 2024 | 77,52 | 78,15 | 74,29 | 75,11 | 75,11 | 668.500 |
09 may 2024 | 75,00 | 76,59 | 74,97 | 76,30 | 76,30 | 695.100 |
08 may 2024 | 73,23 | 74,79 | 73,22 | 74,64 | 74,64 | 602.400 |
07 may 2024 | 73,30 | 73,91 | 73,09 | 73,90 | 73,90 | 396.400 |
06 may 2024 | 73,29 | 73,83 | 72,69 | 73,48 | 73,48 | 493.300 |
03 may 2024 | 72,75 | 73,16 | 71,22 | 72,08 | 72,08 | 403.300 |
02 may 2024 | 71,99 | 72,89 | 71,63 | 72,52 | 72,52 | 1.119.200 |
01 may 2024 | 71,97 | 73,85 | 71,97 | 72,85 | 72,85 | 555.500 |
30 abr 2024 | 71,81 | 72,45 | 71,21 | 71,72 | 71,72 | 887.100 |
29 abr 2024 | 73,82 | 74,13 | 71,90 | 73,20 | 73,20 | 641.500 |
26 abr 2024 | 74,04 | 74,45 | 72,78 | 73,79 | 73,79 | 364.400 |
25 abr 2024 | 71,62 | 73,73 | 70,56 | 73,41 | 73,41 | 652.100 |
24 abr 2024 | 71,30 | 72,23 | 71,30 | 71,99 | 71,99 | 824.900 |
23 abr 2024 | 69,99 | 71,70 | 69,78 | 71,66 | 71,66 | 1.168.900 |
22 abr 2024 | 70,78 | 71,54 | 70,01 | 70,59 | 70,59 | 546.700 |
19 abr 2024 | 72,57 | 73,04 | 72,04 | 72,38 | 72,38 | 687.400 |
18 abr 2024 | 72,90 | 73,29 | 71,82 | 72,53 | 72,53 | 665.600 |
17 abr 2024 | 71,00 | 73,31 | 70,98 | 72,52 | 72,52 | 922.500 |
16 abr 2024 | 69,26 | 71,21 | 68,75 | 70,83 | 70,83 | 1.000.600 |
15 abr 2024 | 71,93 | 72,15 | 69,57 | 70,59 | 70,59 | 736.100 |
12 abr 2024 | 73,11 | 74,72 | 70,88 | 71,34 | 71,34 | 812.400 |
11 abr 2024 | 70,79 | 72,53 | 70,26 | 72,01 | 72,01 | 765.700 |
10 abr 2024 | 68,09 | 70,31 | 67,44 | 70,16 | 70,16 | 587.100 |
09 abr 2024 | 68,95 | 69,76 | 68,64 | 69,19 | 69,19 | 1.061.100 |
08 abr 2024 | 68,96 | 69,36 | 67,19 | 67,97 | 67,97 | 724.300 |
05 abr 2024 | 67,67 | 69,38 | 67,58 | 68,74 | 68,74 | 777.400 |
04 abr 2024 | 68,60 | 68,69 | 67,15 | 67,81 | 67,81 | 787.000 |
03 abr 2024 | 66,77 | 69,48 | 66,68 | 69,14 | 69,14 | 1.079.400 |
02 abr 2024 | 65,26 | 66,83 | 65,01 | 66,76 | 66,76 | 1.733.200 |
02 abr 2024 | 0.21 Dividendo | |||||
01 abr 2024 | 64,99 | 65,26 | 63,87 | 64,86 | 64,65 | 434.400 |
28 mar 2024 | 63,29 | 64,20 | 63,06 | 63,80 | 63,59 | 694.800 |
27 mar 2024 | 60,74 | 62,81 | 60,61 | 62,79 | 62,59 | 375.600 |
26 mar 2024 | 61,70 | 61,72 | 60,63 | 60,63 | 60,43 | 1.242.000 |
25 mar 2024 | 61,13 | 61,89 | 61,01 | 61,01 | 60,81 | 499.200 |
22 mar 2024 | 61,27 | 61,70 | 61,06 | 61,11 | 60,91 | 906.100 |
21 mar 2024 | 62,50 | 63,34 | 61,25 | 61,44 | 61,24 | 1.361.600 |
20 mar 2024 | 58,91 | 61,25 | 58,72 | 60,88 | 60,68 | 677.900 |
19 mar 2024 | 59,59 | 59,72 | 58,74 | 58,85 | 58,66 | 827.300 |
18 mar 2024 | 60,57 | 60,57 | 59,61 | 59,79 | 59,60 | 967.100 |
15 mar 2024 | 61,39 | 61,51 | 59,80 | 60,13 | 59,94 | 3.299.800 |
14 mar 2024 | 60,81 | 61,48 | 60,53 | 60,93 | 60,73 | 910.600 |
13 mar 2024 | 60,44 | 61,92 | 60,43 | 61,44 | 61,24 | 866.000 |
12 mar 2024 | 59,63 | 60,39 | 59,27 | 60,23 | 60,03 | 784.100 |
11 mar 2024 | 60,03 | 60,91 | 59,96 | 60,61 | 60,41 | 689.100 |
08 mar 2024 | 59,83 | 60,84 | 59,65 | 60,34 | 60,14 | 571.500 |
07 mar 2024 | 59,75 | 60,54 | 59,30 | 59,55 | 59,36 | 612.200 |
06 mar 2024 | 58,78 | 59,70 | 58,31 | 59,29 | 59,10 | 816.400 |
05 mar 2024 | 58,51 | 59,03 | 57,81 | 58,08 | 57,89 | 764.200 |
04 mar 2024 | 57,38 | 58,70 | 57,38 | 58,05 | 57,86 | 780.800 |
01 mar 2024 | 56,32 | 57,75 | 55,82 | 56,93 | 56,75 | 848.300 |
29 feb 2024 | 54,96 | 56,09 | 54,95 | 55,93 | 55,75 | 2.964.100 |
28 feb 2024 | 53,10 | 54,17 | 53,05 | 53,98 | 53,81 | 684.100 |
27 feb 2024 | 53,13 | 53,84 | 52,87 | 53,45 | 53,28 | 1.274.100 |
26 feb 2024 | 53,18 | 53,22 | 52,15 | 52,92 | 52,75 | 1.292.200 |
23 feb 2024 | 53,56 | 54,07 | 52,82 | 53,82 | 53,65 | 1.721.000 |
22 feb 2024 | 54,69 | 54,83 | 53,09 | 53,39 | 53,22 | 1.192.800 |
21 feb 2024 | 57,77 | 58,02 | 53,75 | 55,00 | 54,82 | 1.805.700 |
20 feb 2024 | 60,37 | 60,67 | 59,52 | 59,78 | 59,59 | 685.900 |
16 feb 2024 | 59,54 | 60,33 | 59,49 | 59,91 | 59,72 | 396.300 |
15 feb 2024 | 59,04 | 60,44 | 59,00 | 59,71 | 59,52 | 746.000 |
14 feb 2024 | 58,64 | 58,79 | 57,61 | 58,55 | 58,36 | 1.013.800 |
13 feb 2024 | 60,30 | 60,41 | 58,35 | 58,74 | 58,55 | 925.500 |
12 feb 2024 | 61,23 | 61,39 | 60,68 | 61,28 | 61,08 | 680.400 |
09 feb 2024 | 61,64 | 61,64 | 60,48 | 61,22 | 61,02 | 372.100 |
08 feb 2024 | 62,26 | 62,77 | 61,45 | 61,76 | 61,56 | 398.100 |
07 feb 2024 | 63,34 | 63,34 | 62,64 | 62,82 | 62,62 | 503.000 |
06 feb 2024 | 63,23 | 63,58 | 62,86 | 63,33 | 63,12 | 409.000 |
05 feb 2024 | 62,72 | 63,17 | 62,30 | 62,94 | 62,74 | 723.900 |
02 feb 2024 | 63,08 | 63,69 | 62,22 | 63,53 | 63,32 | 763.200 |
01 feb 2024 | 63,77 | 64,89 | 63,62 | 64,34 | 64,13 | 622.900 |
31 ene 2024 | 63,73 | 64,37 | 62,66 | 63,01 | 62,81 | 802.000 |
30 ene 2024 | 64,14 | 64,57 | 63,17 | 63,52 | 63,31 | 604.500 |
29 ene 2024 | 63,63 | 64,16 | 62,38 | 64,01 | 63,80 | 500.900 |
26 ene 2024 | 63,01 | 63,40 | 62,56 | 62,86 | 62,66 | 259.700 |
25 ene 2024 | 62,91 | 63,11 | 62,35 | 63,04 | 62,84 | 469.000 |
24 ene 2024 | 64,32 | 64,82 | 62,20 | 62,22 | 62,02 | 641.600 |
23 ene 2024 | 62,56 | 63,80 | 62,34 | 63,66 | 63,45 | 605.500 |
22 ene 2024 | 61,61 | 62,27 | 61,19 | 62,18 | 61,98 | 440.900 |
19 ene 2024 | 62,65 | 62,73 | 61,50 | 62,06 | 61,86 | 657.900 |
18 ene 2024 | 62,35 | 62,80 | 61,75 | 62,56 | 62,36 | 606.900 |
17 ene 2024 | 63,64 | 63,65 | 62,11 | 62,20 | 62,00 | 702.700 |
16 ene 2024 | 64,30 | 64,65 | 63,47 | 64,54 | 64,33 | 914.200 |
15 ene 2024 | 65,43 | 65,43 | 64,67 | 64,73 | 64,52 | 104.200 |
12 ene 2024 | 65,40 | 66,29 | 64,56 | 65,00 | 64,79 | 486.100 |
11 ene 2024 | 64,44 | 64,78 | 63,47 | 63,98 | 63,77 | 801.900 |
10 ene 2024 | 63,74 | 64,81 | 63,58 | 64,57 | 64,36 | 638.300 |
09 ene 2024 | 64,00 | 64,00 | 62,67 | 63,86 | 63,65 | 971.300 |
08 ene 2024 | 63,13 | 64,21 | 62,80 | 63,92 | 63,71 | 461.300 |
05 ene 2024 | 63,89 | 64,75 | 63,37 | 63,65 | 63,44 | 820.400 |
04 ene 2024 | 63,56 | 64,32 | 62,87 | 64,05 | 63,84 | 477.300 |
03 ene 2024 | 63,73 | 64,06 | 63,20 | 63,54 | 63,33 | 420.500 |
02 ene 2024 | 65,30 | 65,94 | 64,33 | 64,57 | 64,36 | 557.600 |
29 dic 2023 | 65,28 | 65,44 | 64,55 | 65,37 | 65,16 | 392.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |