Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 64,48 | 65,04 | 63,58 | 63,58 | 63,58 | 401.310 |
03 jun 2024 | 65,52 | 65,60 | 64,12 | 64,50 | 64,50 | 510.726 |
31 may 2024 | 65,68 | 65,90 | 63,32 | 64,86 | 64,86 | 2.291.192 |
30 may 2024 | 65,10 | 66,58 | 64,46 | 65,80 | 65,80 | 749.674 |
29 may 2024 | 66,22 | 67,00 | 64,82 | 65,52 | 65,52 | 545.031 |
28 may 2024 | 66,80 | 67,48 | 65,64 | 66,50 | 66,50 | 621.136 |
27 may 2024 | 65,50 | 67,72 | 65,36 | 66,94 | 66,94 | 458.441 |
24 may 2024 | 67,78 | 67,78 | 65,46 | 65,52 | 65,52 | 749.409 |
23 may 2024 | 69,84 | 71,20 | 67,88 | 68,54 | 68,54 | 566.133 |
22 may 2024 | 70,16 | 71,62 | 69,02 | 69,84 | 69,84 | 2.155.895 |
21 may 2024 | 70,18 | 71,88 | 69,52 | 70,68 | 70,68 | 789.257 |
20 may 2024 | 70,16 | 70,70 | 68,22 | 70,18 | 70,18 | 945.933 |
17 may 2024 | 67,50 | 68,98 | 67,00 | 68,54 | 68,54 | 571.251 |
16 may 2024 | 69,92 | 70,40 | 67,52 | 67,70 | 67,70 | 666.000 |
15 may 2024 | 69,00 | 71,26 | 69,00 | 69,92 | 69,92 | 879.146 |
14 may 2024 | 65,56 | 69,14 | 65,44 | 69,00 | 69,00 | 1.317.798 |
13 may 2024 | 64,78 | 66,40 | 64,50 | 65,56 | 65,56 | 715.883 |
10 may 2024 | 63,62 | 65,44 | 62,68 | 64,78 | 64,78 | 1.051.837 |
08 may 2024 | 63,46 | 64,72 | 63,18 | 63,62 | 63,62 | 404.607 |
07 may 2024 | 63,64 | 63,92 | 62,50 | 63,52 | 63,52 | 655.438 |
06 may 2024 | 61,56 | 63,60 | 61,02 | 63,60 | 63,60 | 636.068 |
03 may 2024 | 62,30 | 63,34 | 61,56 | 61,56 | 61,56 | 847.158 |
02 may 2024 | 65,26 | 65,60 | 62,08 | 62,08 | 62,08 | 1.752.787 |
30 abr 2024 | 64,22 | 66,10 | 63,76 | 65,38 | 65,38 | 991.700 |
29 abr 2024 | 63,52 | 64,68 | 62,22 | 64,22 | 64,22 | 2.131.987 |
26 abr 2024 | 62,84 | 64,80 | 60,66 | 63,88 | 63,88 | 3.710.679 |
25 abr 2024 | 63,56 | 65,78 | 59,56 | 61,00 | 61,00 | 5.009.694 |
24 abr 2024 | 64,22 | 65,66 | 64,12 | 65,16 | 65,16 | 990.355 |
23 abr 2024 | 63,30 | 64,34 | 62,22 | 63,92 | 63,92 | 1.531.227 |
22 abr 2024 | 62,22 | 63,48 | 61,80 | 62,20 | 62,20 | 787.936 |
19 abr 2024 | 62,90 | 63,18 | 61,72 | 62,10 | 62,10 | 932.517 |
18 abr 2024 | 64,00 | 64,44 | 62,30 | 63,88 | 63,88 | 1.618.026 |
17 abr 2024 | 63,44 | 64,68 | 62,84 | 63,56 | 63,56 | 1.025.359 |
16 abr 2024 | 63,46 | 64,76 | 62,92 | 63,78 | 63,78 | 993.521 |
15 abr 2024 | 66,50 | 67,56 | 64,18 | 64,44 | 64,44 | 1.237.201 |
12 abr 2024 | 65,60 | 66,70 | 62,84 | 63,68 | 63,68 | 917.792 |
12 abr 2024 | 0.2 Dividendo | |||||
11 abr 2024 | 65,00 | 65,76 | 63,00 | 64,76 | 64,56 | 1.630.065 |
10 abr 2024 | 65,80 | 67,16 | 63,94 | 65,04 | 64,84 | 632.354 |
09 abr 2024 | 66,00 | 67,00 | 64,84 | 65,30 | 65,10 | 817.541 |
08 abr 2024 | 67,02 | 67,30 | 65,10 | 66,00 | 65,80 | 1.305.253 |
05 abr 2024 | 66,42 | 67,50 | 65,80 | 67,02 | 66,81 | 865.767 |
04 abr 2024 | 67,36 | 68,26 | 66,90 | 67,50 | 67,29 | 1.852.835 |
03 abr 2024 | 68,20 | 68,82 | 66,40 | 67,28 | 67,07 | 1.723.251 |
02 abr 2024 | 66,68 | 68,54 | 65,74 | 66,82 | 66,61 | 2.791.152 |
28 mar 2024 | 67,76 | 69,08 | 64,74 | 66,94 | 66,73 | 2.011.938 |
27 mar 2024 | 74,56 | 74,66 | 67,80 | 68,14 | 67,93 | 6.649.505 |
26 mar 2024 | 79,60 | 80,30 | 79,22 | 80,00 | 79,75 | 541.216 |
25 mar 2024 | 78,86 | 80,00 | 78,08 | 79,68 | 79,43 | 485.664 |
22 mar 2024 | 78,70 | 79,58 | 78,20 | 78,86 | 78,62 | 436.328 |
21 mar 2024 | 77,84 | 79,62 | 76,56 | 79,62 | 79,37 | 966.332 |
20 mar 2024 | 76,82 | 77,70 | 75,74 | 76,70 | 76,46 | 566.091 |
19 mar 2024 | 77,88 | 77,92 | 75,82 | 76,82 | 76,58 | 522.176 |
18 mar 2024 | 78,34 | 79,32 | 77,64 | 77,94 | 77,70 | 347.113 |
15 mar 2024 | 77,72 | 79,86 | 77,72 | 78,34 | 78,10 | 834.219 |
14 mar 2024 | 80,00 | 80,40 | 77,60 | 77,72 | 77,48 | 764.334 |
13 mar 2024 | 78,18 | 80,00 | 77,66 | 80,00 | 79,75 | 1.148.940 |
12 mar 2024 | 76,42 | 78,16 | 75,82 | 78,16 | 77,92 | 700.161 |
11 mar 2024 | 76,68 | 76,68 | 74,18 | 76,20 | 75,96 | 738.800 |
08 mar 2024 | 77,76 | 78,36 | 77,20 | 77,40 | 77,16 | 435.084 |
07 mar 2024 | 76,76 | 78,08 | 75,64 | 77,76 | 77,52 | 670.024 |
06 mar 2024 | 76,98 | 77,76 | 75,92 | 76,98 | 76,74 | 839.948 |
05 mar 2024 | 79,12 | 79,42 | 75,70 | 76,88 | 76,64 | 5.134.409 |
04 mar 2024 | 79,82 | 80,70 | 78,60 | 79,60 | 79,35 | 875.953 |
01 mar 2024 | 76,46 | 80,00 | 74,10 | 79,82 | 79,57 | 2.886.339 |
29 feb 2024 | 74,00 | 74,18 | 72,00 | 72,14 | 71,92 | 974.131 |
28 feb 2024 | 74,26 | 74,66 | 73,54 | 74,00 | 73,77 | 666.107 |
27 feb 2024 | 74,32 | 74,92 | 73,56 | 74,30 | 74,07 | 611.232 |
26 feb 2024 | 74,02 | 74,56 | 73,72 | 74,16 | 73,93 | 502.832 |
23 feb 2024 | 73,90 | 74,94 | 72,94 | 74,28 | 74,05 | 827.359 |
22 feb 2024 | 74,96 | 75,76 | 73,22 | 73,84 | 73,61 | 1.156.738 |
21 feb 2024 | 72,10 | 73,26 | 71,46 | 72,76 | 72,54 | 753.226 |
20 feb 2024 | 72,94 | 73,30 | 70,24 | 72,10 | 71,88 | 1.244.720 |
19 feb 2024 | 71,60 | 73,12 | 70,48 | 72,90 | 72,67 | 1.100.536 |
16 feb 2024 | 74,00 | 76,92 | 71,36 | 71,92 | 71,70 | 3.276.455 |
15 feb 2024 | 68,44 | 77,66 | 68,44 | 75,00 | 74,77 | 8.030.776 |
14 feb 2024 | 61,96 | 63,04 | 61,54 | 62,46 | 62,27 | 1.135.709 |
13 feb 2024 | 62,98 | 62,98 | 60,74 | 61,98 | 61,79 | 1.461.284 |
12 feb 2024 | 63,00 | 63,50 | 62,44 | 63,10 | 62,91 | 1.112.578 |
09 feb 2024 | 63,38 | 63,42 | 62,44 | 63,12 | 62,93 | 1.661.889 |
08 feb 2024 | 62,26 | 64,00 | 61,82 | 63,44 | 63,24 | 1.506.148 |
07 feb 2024 | 60,70 | 62,50 | 60,40 | 62,24 | 62,05 | 858.179 |
06 feb 2024 | 60,60 | 60,92 | 59,10 | 60,70 | 60,51 | 728.657 |
05 feb 2024 | 58,08 | 61,12 | 57,70 | 60,48 | 60,29 | 1.369.521 |
02 feb 2024 | 59,18 | 59,94 | 57,66 | 58,22 | 58,04 | 887.487 |
01 feb 2024 | 57,42 | 59,16 | 56,74 | 58,88 | 58,70 | 1.426.165 |
31 ene 2024 | 58,00 | 58,08 | 57,08 | 57,80 | 57,62 | 896.408 |
30 ene 2024 | 58,96 | 59,76 | 57,68 | 58,04 | 57,86 | 598.757 |
29 ene 2024 | 58,04 | 59,08 | 56,72 | 58,74 | 58,56 | 1.264.713 |
26 ene 2024 | 58,20 | 58,66 | 56,30 | 58,54 | 58,36 | 745.616 |
25 ene 2024 | 57,86 | 58,42 | 56,96 | 58,20 | 58,02 | 1.340.626 |
24 ene 2024 | 56,00 | 58,04 | 55,50 | 57,86 | 57,68 | 1.182.340 |
23 ene 2024 | 54,06 | 55,44 | 53,68 | 55,28 | 55,11 | 1.464.678 |
22 ene 2024 | 53,16 | 54,34 | 53,08 | 53,76 | 53,59 | 1.005.649 |
19 ene 2024 | 52,76 | 53,10 | 52,02 | 52,62 | 52,46 | 647.384 |
18 ene 2024 | 51,16 | 53,14 | 51,16 | 52,56 | 52,40 | 853.134 |
17 ene 2024 | 51,28 | 51,66 | 50,72 | 51,04 | 50,88 | 641.723 |
16 ene 2024 | 52,62 | 52,72 | 51,20 | 51,96 | 51,80 | 1.228.477 |
15 ene 2024 | 53,40 | 53,50 | 52,76 | 52,94 | 52,78 | 403.701 |
12 ene 2024 | 53,16 | 54,26 | 53,14 | 54,06 | 53,89 | 2.201.891 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |