Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 61,46 | 61,46 | 61,25 | 61,40 | 61,40 | 14.200 |
09 may 2024 | 60,68 | 61,16 | 60,68 | 61,16 | 61,16 | 14.800 |
08 may 2024 | 60,40 | 60,68 | 60,40 | 60,68 | 60,68 | 1000 |
07 may 2024 | 60,37 | 60,54 | 60,36 | 60,38 | 60,38 | 5600 |
06 may 2024 | 60,45 | 60,45 | 60,20 | 60,29 | 60,29 | 5200 |
03 may 2024 | 60,22 | 60,22 | 59,95 | 60,07 | 60,07 | 2400 |
02 may 2024 | 58,98 | 59,36 | 58,98 | 59,27 | 59,27 | 2400 |
01 may 2024 | 58,64 | 59,50 | 58,64 | 58,90 | 58,90 | 3700 |
30 abr 2024 | 59,62 | 59,62 | 58,88 | 58,96 | 58,96 | 2300 |
29 abr 2024 | 59,44 | 59,66 | 59,44 | 59,66 | 59,66 | 1000 |
26 abr 2024 | 59,24 | 59,50 | 59,24 | 59,50 | 59,50 | 2500 |
25 abr 2024 | 58,76 | 59,28 | 58,76 | 59,12 | 59,12 | 3700 |
24 abr 2024 | 59,75 | 59,88 | 59,65 | 59,79 | 59,79 | 4300 |
23 abr 2024 | 59,70 | 59,91 | 59,70 | 59,86 | 59,86 | 1500 |
22 abr 2024 | 59,09 | 59,71 | 59,06 | 59,40 | 59,40 | 13.500 |
19 abr 2024 | 58,87 | 59,16 | 58,84 | 58,97 | 58,97 | 11.300 |
18 abr 2024 | 58,94 | 58,94 | 58,58 | 58,67 | 58,67 | 8100 |
17 abr 2024 | 59,01 | 59,01 | 58,45 | 58,63 | 58,63 | 2600 |
16 abr 2024 | 58,64 | 58,95 | 58,64 | 58,86 | 58,86 | 1800 |
15 abr 2024 | 59,61 | 59,61 | 58,48 | 58,61 | 58,61 | 9400 |
12 abr 2024 | 59,36 | 59,45 | 58,86 | 58,96 | 58,96 | 13.900 |
11 abr 2024 | 59,48 | 59,92 | 59,48 | 59,79 | 59,79 | 1800 |
10 abr 2024 | 59,84 | 59,84 | 59,54 | 59,79 | 59,79 | 6600 |
09 abr 2024 | 60,46 | 60,46 | 60,00 | 60,34 | 60,34 | 4600 |
08 abr 2024 | 60,53 | 60,57 | 60,44 | 60,46 | 60,46 | 2200 |
05 abr 2024 | 60,20 | 60,66 | 60,20 | 60,50 | 60,50 | 4100 |
04 abr 2024 | 61,25 | 61,25 | 60,00 | 60,00 | 60,00 | 3700 |
03 abr 2024 | 60,95 | 61,06 | 60,66 | 60,87 | 60,87 | 3600 |
02 abr 2024 | 60,72 | 60,92 | 60,72 | 60,92 | 60,92 | 4300 |
01 abr 2024 | 61,82 | 61,82 | 61,43 | 61,51 | 61,51 | 5300 |
28 mar 2024 | 62,03 | 62,03 | 61,74 | 61,92 | 61,92 | 2400 |
27 mar 2024 | 61,57 | 61,81 | 61,41 | 61,81 | 61,81 | 2700 |
27 mar 2024 | 0.23 Dividendo | |||||
26 mar 2024 | 61,50 | 61,53 | 61,30 | 61,30 | 61,07 | 7800 |
25 mar 2024 | 61,41 | 61,41 | 61,32 | 61,36 | 61,13 | 3000 |
22 mar 2024 | 62,00 | 62,00 | 61,61 | 61,61 | 61,38 | 2600 |
21 mar 2024 | 62,06 | 62,24 | 62,00 | 62,11 | 61,88 | 5200 |
20 mar 2024 | 61,05 | 61,66 | 61,00 | 61,66 | 61,43 | 6200 |
19 mar 2024 | 60,55 | 61,05 | 60,55 | 61,05 | 60,82 | 9000 |
18 mar 2024 | 60,51 | 60,71 | 60,51 | 60,55 | 60,32 | 1600 |
15 mar 2024 | 60,60 | 60,65 | 60,37 | 60,44 | 60,21 | 3100 |
14 mar 2024 | 61,14 | 61,14 | 60,50 | 60,66 | 60,43 | 6100 |
13 mar 2024 | 61,00 | 61,15 | 60,89 | 60,93 | 60,70 | 2600 |
12 mar 2024 | 60,50 | 60,86 | 60,50 | 60,82 | 60,59 | 1900 |
11 mar 2024 | 60,40 | 60,50 | 60,10 | 60,50 | 60,27 | 4800 |
08 mar 2024 | 60,33 | 60,74 | 60,33 | 60,50 | 60,27 | 6300 |
07 mar 2024 | 60,68 | 60,71 | 60,50 | 60,57 | 60,34 | 3900 |
06 mar 2024 | 60,36 | 60,63 | 60,22 | 60,32 | 60,09 | 6300 |
05 mar 2024 | 60,80 | 60,80 | 60,01 | 60,19 | 59,96 | 7100 |
04 mar 2024 | 60,51 | 60,93 | 60,51 | 60,80 | 60,57 | 12.300 |
01 mar 2024 | 60,80 | 61,01 | 60,77 | 60,99 | 60,76 | 4200 |
29 feb 2024 | 60,86 | 60,87 | 60,61 | 60,87 | 60,64 | 2700 |
28 feb 2024 | 60,64 | 60,68 | 60,50 | 60,68 | 60,45 | 2200 |
27 feb 2024 | 60,96 | 60,96 | 60,62 | 60,74 | 60,51 | 2200 |
26 feb 2024 | 61,04 | 61,10 | 60,90 | 60,91 | 60,68 | 1900 |
23 feb 2024 | 61,13 | 61,19 | 60,96 | 61,05 | 60,82 | 3200 |
22 feb 2024 | 60,70 | 60,92 | 60,49 | 60,90 | 60,67 | 2900 |
21 feb 2024 | 60,06 | 60,06 | 59,78 | 59,97 | 59,74 | 1300 |
20 feb 2024 | 59,89 | 60,19 | 59,89 | 60,04 | 59,81 | 18.800 |
16 feb 2024 | 60,17 | 60,42 | 60,17 | 60,18 | 59,95 | 2400 |
15 feb 2024 | 60,00 | 60,41 | 60,00 | 60,40 | 60,17 | 8400 |
14 feb 2024 | 59,84 | 59,86 | 59,50 | 59,86 | 59,64 | 18.300 |
13 feb 2024 | 59,57 | 59,73 | 59,23 | 59,48 | 59,26 | 10.900 |
12 feb 2024 | 60,25 | 60,60 | 60,18 | 60,41 | 60,18 | 3600 |
09 feb 2024 | 60,23 | 60,30 | 60,08 | 60,21 | 59,98 | 12.100 |
08 feb 2024 | 60,25 | 60,28 | 60,08 | 60,22 | 59,99 | 11.900 |
07 feb 2024 | 60,25 | 60,28 | 60,13 | 60,22 | 59,99 | 8000 |
06 feb 2024 | 59,76 | 59,94 | 59,76 | 59,93 | 59,71 | 19.700 |
05 feb 2024 | 60,23 | 60,23 | 59,57 | 59,76 | 59,54 | 14.200 |
02 feb 2024 | 59,93 | 60,35 | 59,80 | 60,19 | 59,96 | 29.200 |
01 feb 2024 | 59,32 | 60,01 | 59,32 | 60,01 | 59,78 | 15.700 |
31 ene 2024 | 60,04 | 60,04 | 59,43 | 59,43 | 59,21 | 11.200 |
30 ene 2024 | 59,47 | 59,92 | 59,47 | 59,92 | 59,70 | 3300 |
29 ene 2024 | 59,41 | 59,70 | 59,28 | 59,70 | 59,48 | 9800 |
26 ene 2024 | 59,10 | 59,46 | 59,10 | 59,33 | 59,11 | 2800 |
25 ene 2024 | 58,87 | 59,20 | 58,87 | 59,10 | 58,88 | 13.100 |
24 ene 2024 | 59,15 | 59,22 | 58,99 | 59,00 | 58,78 | 4500 |
23 ene 2024 | 58,94 | 59,06 | 58,88 | 59,03 | 58,81 | 2200 |
22 ene 2024 | 59,00 | 59,31 | 59,00 | 59,16 | 58,94 | 6000 |
19 ene 2024 | 58,35 | 58,99 | 58,35 | 58,90 | 58,68 | 4900 |
18 ene 2024 | 57,99 | 58,25 | 57,82 | 58,25 | 58,03 | 16.400 |
17 ene 2024 | 58,02 | 58,02 | 57,84 | 57,95 | 57,73 | 1100 |
16 ene 2024 | 58,43 | 58,43 | 57,94 | 58,08 | 57,86 | 20.200 |
15 ene 2024 | 58,34 | 58,51 | 58,27 | 58,51 | 58,29 | 1900 |
12 ene 2024 | 58,38 | 58,54 | 58,32 | 58,53 | 58,31 | 4800 |
11 ene 2024 | 58,36 | 58,67 | 58,36 | 58,67 | 58,45 | 1200 |
10 ene 2024 | 58,50 | 58,71 | 58,44 | 58,61 | 58,39 | 12.200 |
09 ene 2024 | 58,49 | 58,49 | 58,25 | 58,39 | 58,17 | 8500 |
08 ene 2024 | 57,97 | 58,57 | 57,97 | 58,57 | 58,35 | 12.500 |
05 ene 2024 | 58,34 | 58,47 | 58,26 | 58,29 | 58,07 | 2700 |
04 ene 2024 | 58,44 | 58,57 | 58,28 | 58,28 | 58,06 | 3200 |
03 ene 2024 | 58,57 | 58,57 | 58,30 | 58,30 | 58,08 | 2900 |
02 ene 2024 | 58,21 | 58,77 | 58,21 | 58,69 | 58,47 | 7100 |
29 dic 2023 | 58,70 | 58,70 | 58,49 | 58,60 | 58,38 | 1900 |
28 dic 2023 | 58,50 | 58,77 | 58,50 | 58,70 | 58,48 | 2600 |
27 dic 2023 | 58,62 | 58,62 | 58,60 | 58,62 | 58,40 | 1600 |
27 dic 2023 | 0.23 Dividendo | |||||
22 dic 2023 | 58,54 | 58,65 | 58,38 | 58,40 | 57,95 | 6900 |
21 dic 2023 | 58,46 | 58,50 | 58,15 | 58,49 | 58,04 | 3100 |
20 dic 2023 | 58,73 | 58,87 | 58,03 | 58,03 | 57,58 | 4500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |