Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 43,28 | 44,19 | 43,28 | 43,82 | 43,82 | 45.000 |
02 jul 2024 | 44,32 | 44,47 | 43,31 | 43,53 | 43,53 | 58.100 |
01 jul 2024 | 45,02 | 45,28 | 44,05 | 44,23 | 44,23 | 79.300 |
28 jun 2024 | 44,79 | 45,34 | 44,67 | 44,83 | 44,83 | 343.000 |
27 jun 2024 | 44,93 | 45,46 | 44,08 | 44,22 | 44,22 | 68.500 |
26 jun 2024 | 43,74 | 45,01 | 43,71 | 44,93 | 44,93 | 65.100 |
25 jun 2024 | 45,19 | 46,00 | 44,20 | 44,23 | 44,23 | 59.200 |
24 jun 2024 | 45,66 | 46,21 | 45,13 | 45,46 | 45,46 | 85.300 |
21 jun 2024 | 45,54 | 45,97 | 44,85 | 45,46 | 45,46 | 628.600 |
20 jun 2024 | 46,12 | 47,46 | 45,50 | 45,58 | 45,58 | 81.500 |
18 jun 2024 | 46,38 | 47,37 | 45,57 | 46,21 | 46,21 | 89.100 |
17 jun 2024 | 45,73 | 46,73 | 44,75 | 46,24 | 46,24 | 99.800 |
14 jun 2024 | 46,23 | 46,23 | 45,00 | 46,07 | 46,07 | 108.300 |
13 jun 2024 | 47,48 | 47,48 | 46,34 | 47,03 | 47,03 | 69.400 |
12 jun 2024 | 49,19 | 49,19 | 47,25 | 47,47 | 47,47 | 72.500 |
11 jun 2024 | 48,20 | 48,40 | 47,65 | 47,88 | 47,88 | 81.100 |
10 jun 2024 | 49,61 | 49,93 | 48,51 | 48,68 | 48,68 | 86.200 |
07 jun 2024 | 49,46 | 50,64 | 49,18 | 50,00 | 50,00 | 73.400 |
06 jun 2024 | 49,84 | 50,49 | 48,86 | 50,06 | 50,06 | 90.200 |
05 jun 2024 | 48,56 | 50,21 | 48,11 | 50,21 | 50,21 | 99.500 |
04 jun 2024 | 50,00 | 50,24 | 48,42 | 48,56 | 48,56 | 173.300 |
03 jun 2024 | 52,38 | 52,56 | 50,37 | 50,50 | 50,50 | 58.700 |
03 jun 2024 | 0.15 Dividendo | |||||
31 may 2024 | 51,60 | 52,18 | 51,01 | 52,14 | 51,99 | 100.200 |
30 may 2024 | 51,79 | 52,36 | 51,55 | 51,73 | 51,58 | 67.100 |
29 may 2024 | 52,43 | 52,74 | 51,30 | 51,48 | 51,33 | 111.700 |
28 may 2024 | 54,07 | 54,15 | 52,95 | 53,20 | 53,05 | 132.600 |
24 may 2024 | 53,51 | 53,95 | 52,82 | 53,40 | 53,25 | 42.900 |
23 may 2024 | 54,56 | 54,56 | 52,15 | 52,82 | 52,67 | 68.600 |
22 may 2024 | 54,21 | 54,79 | 53,77 | 53,97 | 53,81 | 73.500 |
21 may 2024 | 53,66 | 54,48 | 53,41 | 54,27 | 54,11 | 59.300 |
20 may 2024 | 53,18 | 54,92 | 53,12 | 53,70 | 53,55 | 79.900 |
17 may 2024 | 56,10 | 56,10 | 52,92 | 53,12 | 52,97 | 81.300 |
16 may 2024 | 53,76 | 55,96 | 53,33 | 55,69 | 55,53 | 92.700 |
15 may 2024 | 52,80 | 53,64 | 52,40 | 53,51 | 53,36 | 56.500 |
14 may 2024 | 52,75 | 53,15 | 52,12 | 52,58 | 52,43 | 99.900 |
13 may 2024 | 53,80 | 54,19 | 51,88 | 52,03 | 51,88 | 83.200 |
10 may 2024 | 52,58 | 54,19 | 52,40 | 54,03 | 53,87 | 68.100 |
09 may 2024 | 53,30 | 54,07 | 51,67 | 52,60 | 52,45 | 99.500 |
08 may 2024 | 52,96 | 54,07 | 52,62 | 52,86 | 52,71 | 95.500 |
07 may 2024 | 53,28 | 55,37 | 53,06 | 53,13 | 52,98 | 123.100 |
06 may 2024 | 57,56 | 58,54 | 52,86 | 53,54 | 53,39 | 135.600 |
03 may 2024 | 64,15 | 64,15 | 56,07 | 57,55 | 57,38 | 146.100 |
02 may 2024 | 64,19 | 64,19 | 63,02 | 63,68 | 63,50 | 65.700 |
01 may 2024 | 64,24 | 64,82 | 62,56 | 63,39 | 63,21 | 83.900 |
30 abr 2024 | 66,64 | 66,64 | 63,31 | 63,57 | 63,39 | 87.200 |
29 abr 2024 | 66,68 | 67,81 | 65,30 | 66,85 | 66,66 | 59.700 |
26 abr 2024 | 67,99 | 68,56 | 66,50 | 66,68 | 66,49 | 52.800 |
25 abr 2024 | 66,83 | 67,85 | 66,25 | 67,55 | 67,36 | 35.400 |
24 abr 2024 | 69,10 | 69,48 | 66,89 | 67,56 | 67,37 | 44.100 |
23 abr 2024 | 67,17 | 69,79 | 67,17 | 68,93 | 68,73 | 78.500 |
22 abr 2024 | 68,19 | 68,73 | 67,37 | 67,61 | 67,42 | 47.900 |
19 abr 2024 | 67,02 | 68,66 | 67,02 | 67,87 | 67,67 | 52.500 |
18 abr 2024 | 67,81 | 68,93 | 66,77 | 67,46 | 67,27 | 39.000 |
17 abr 2024 | 69,34 | 69,48 | 67,72 | 67,92 | 67,72 | 52.900 |
16 abr 2024 | 67,90 | 68,94 | 66,31 | 68,34 | 68,14 | 53.200 |
15 abr 2024 | 68,59 | 69,57 | 68,23 | 68,62 | 68,42 | 42.600 |
12 abr 2024 | 69,82 | 70,51 | 67,82 | 68,25 | 68,05 | 37.800 |
11 abr 2024 | 69,27 | 69,73 | 68,92 | 69,72 | 69,52 | 38.400 |
10 abr 2024 | 69,86 | 70,43 | 67,80 | 69,26 | 69,06 | 68.100 |
09 abr 2024 | 71,64 | 72,37 | 70,37 | 71,46 | 71,25 | 44.100 |
08 abr 2024 | 73,15 | 73,27 | 70,97 | 71,11 | 70,91 | 50.000 |
05 abr 2024 | 70,81 | 72,58 | 70,81 | 72,01 | 71,80 | 34.700 |
04 abr 2024 | 71,60 | 72,68 | 70,50 | 70,78 | 70,58 | 54.000 |
03 abr 2024 | 69,64 | 71,64 | 69,19 | 71,37 | 71,16 | 78.600 |
02 abr 2024 | 70,15 | 70,54 | 68,75 | 69,76 | 69,56 | 66.800 |
01 abr 2024 | 71,25 | 72,00 | 70,28 | 70,55 | 70,35 | 55.200 |
28 mar 2024 | 70,57 | 71,36 | 69,37 | 70,88 | 70,68 | 91.200 |
27 mar 2024 | 68,98 | 70,39 | 68,08 | 70,18 | 69,98 | 62.400 |
26 mar 2024 | 69,01 | 69,01 | 67,94 | 68,21 | 68,01 | 50.100 |
25 mar 2024 | 68,95 | 70,77 | 68,47 | 68,66 | 68,46 | 56.400 |
22 mar 2024 | 67,98 | 69,26 | 67,98 | 68,63 | 68,43 | 86.500 |
21 mar 2024 | 68,40 | 69,30 | 67,28 | 68,37 | 68,17 | 97.800 |
20 mar 2024 | 67,50 | 68,74 | 66,60 | 68,12 | 67,92 | 68.900 |
19 mar 2024 | 65,57 | 67,54 | 65,57 | 67,47 | 67,28 | 63.300 |
18 mar 2024 | 66,38 | 67,08 | 63,12 | 65,68 | 65,49 | 101.700 |
15 mar 2024 | 64,67 | 65,76 | 63,58 | 65,63 | 65,44 | 608.200 |
14 mar 2024 | 64,51 | 65,29 | 63,62 | 64,57 | 64,38 | 104.600 |
13 mar 2024 | 65,76 | 66,51 | 62,54 | 65,26 | 65,07 | 96.200 |
12 mar 2024 | 65,37 | 65,77 | 64,15 | 65,65 | 65,46 | 72.200 |
11 mar 2024 | 63,62 | 65,56 | 62,31 | 64,98 | 64,79 | 89.700 |
08 mar 2024 | 66,47 | 67,09 | 63,41 | 63,98 | 63,80 | 80.700 |
07 mar 2024 | 63,69 | 66,18 | 63,34 | 66,17 | 65,98 | 114.800 |
06 mar 2024 | 64,86 | 64,86 | 62,34 | 62,86 | 62,68 | 226.500 |
05 mar 2024 | 64,65 | 65,25 | 63,92 | 64,13 | 63,95 | 138.500 |
04 mar 2024 | 67,75 | 68,23 | 65,14 | 65,21 | 65,02 | 74.900 |
01 mar 2024 | 68,02 | 69,55 | 66,72 | 67,40 | 67,21 | 64.900 |
01 mar 2024 | 0.15 Dividendo | |||||
29 feb 2024 | 66,96 | 68,19 | 66,18 | 68,02 | 67,67 | 91.900 |
28 feb 2024 | 67,49 | 67,93 | 66,00 | 66,26 | 65,92 | 85.200 |
27 feb 2024 | 68,63 | 68,75 | 66,71 | 68,30 | 67,95 | 96.200 |
26 feb 2024 | 69,80 | 72,10 | 68,25 | 68,60 | 68,25 | 105.400 |
23 feb 2024 | 73,19 | 73,49 | 65,33 | 69,77 | 69,42 | 105.800 |
22 feb 2024 | 69,63 | 70,40 | 67,90 | 69,85 | 69,50 | 81.400 |
21 feb 2024 | 68,69 | 69,75 | 68,58 | 69,57 | 69,22 | 53.900 |
20 feb 2024 | 69,28 | 70,06 | 68,72 | 69,47 | 69,12 | 99.500 |
16 feb 2024 | 71,74 | 71,91 | 69,66 | 70,24 | 69,88 | 71.500 |
15 feb 2024 | 68,02 | 72,24 | 68,02 | 72,12 | 71,75 | 85.900 |
14 feb 2024 | 66,31 | 67,83 | 65,97 | 67,32 | 66,98 | 51.500 |
13 feb 2024 | 68,41 | 68,41 | 64,88 | 65,67 | 65,34 | 86.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |