Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 72,90 | 73,70 | 72,60 | 73,20 | 73,20 | 67.396 |
31 may 2024 | 72,90 | 73,70 | 72,70 | 73,60 | 73,60 | 563.517 |
30 may 2024 | 72,90 | 73,50 | 72,90 | 73,05 | 73,05 | 60.003 |
29 may 2024 | 72,90 | 73,10 | 72,70 | 72,90 | 72,90 | 59.526 |
28 may 2024 | 74,25 | 74,35 | 73,05 | 73,10 | 73,10 | 66.072 |
27 may 2024 | 73,50 | 74,25 | 73,50 | 74,25 | 74,25 | 53.996 |
24 may 2024 | 73,90 | 74,45 | 73,50 | 74,25 | 74,25 | 53.034 |
23 may 2024 | 74,60 | 74,90 | 74,00 | 74,25 | 74,25 | 131.795 |
22 may 2024 | 74,70 | 75,00 | 73,90 | 74,30 | 74,30 | 117.159 |
21 may 2024 | 75,20 | 75,50 | 74,70 | 74,95 | 74,95 | 70.554 |
20 may 2024 | 74,75 | 75,35 | 74,55 | 75,00 | 75,00 | 36.104 |
17 may 2024 | 74,00 | 75,10 | 73,80 | 74,65 | 74,65 | 71.609 |
16 may 2024 | 73,85 | 74,90 | 73,65 | 74,25 | 74,25 | 118.148 |
15 may 2024 | 73,50 | 73,75 | 72,60 | 73,70 | 73,70 | 131.921 |
14 may 2024 | 72,90 | 73,70 | 72,40 | 73,55 | 73,55 | 83.469 |
13 may 2024 | 72,25 | 73,30 | 72,05 | 72,75 | 72,75 | 75.892 |
10 may 2024 | 73,40 | 74,25 | 73,10 | 73,10 | 73,10 | 81.576 |
09 may 2024 | 72,70 | 73,80 | 72,60 | 73,20 | 73,20 | 52.640 |
08 may 2024 | 71,45 | 73,80 | 71,45 | 72,70 | 72,70 | 151.013 |
07 may 2024 | 71,40 | 71,55 | 70,85 | 71,20 | 71,20 | 133.567 |
06 may 2024 | 71,05 | 72,00 | 70,65 | 71,35 | 71,35 | 78.231 |
03 may 2024 | 67,10 | 71,55 | 66,50 | 70,75 | 70,75 | 186.412 |
02 may 2024 | 67,15 | 67,55 | 67,00 | 67,10 | 67,10 | 88.605 |
30 abr 2024 | 66,85 | 67,65 | 66,85 | 67,15 | 67,15 | 118.934 |
29 abr 2024 | 66,60 | 67,25 | 66,40 | 66,70 | 66,70 | 64.990 |
26 abr 2024 | 65,80 | 66,75 | 65,80 | 66,55 | 66,55 | 94.575 |
25 abr 2024 | 66,05 | 66,50 | 65,70 | 65,95 | 65,95 | 71.536 |
24 abr 2024 | 65,55 | 66,20 | 65,50 | 65,85 | 65,85 | 83.749 |
23 abr 2024 | 65,30 | 66,15 | 65,30 | 65,45 | 65,45 | 73.769 |
23 abr 2024 | 1.83 Dividendo | |||||
22 abr 2024 | 66,35 | 66,95 | 66,15 | 66,95 | 65,12 | 91.667 |
19 abr 2024 | 65,50 | 66,30 | 65,50 | 65,90 | 64,10 | 58.888 |
18 abr 2024 | 66,70 | 66,70 | 65,65 | 65,95 | 64,15 | 60.953 |
17 abr 2024 | 64,70 | 65,40 | 64,65 | 65,15 | 63,37 | 96.679 |
16 abr 2024 | 65,00 | 65,05 | 63,95 | 64,75 | 62,98 | 107.739 |
15 abr 2024 | 65,50 | 65,65 | 65,10 | 65,35 | 63,56 | 48.673 |
12 abr 2024 | 65,85 | 66,50 | 65,25 | 65,40 | 63,61 | 57.224 |
11 abr 2024 | 66,40 | 66,70 | 65,60 | 65,90 | 64,10 | 83.107 |
10 abr 2024 | 65,65 | 66,25 | 65,55 | 66,25 | 64,44 | 90.824 |
09 abr 2024 | 65,45 | 65,70 | 65,25 | 65,55 | 63,76 | 53.409 |
08 abr 2024 | 65,50 | 65,70 | 65,00 | 65,60 | 63,81 | 51.272 |
05 abr 2024 | 66,35 | 66,35 | 65,20 | 65,40 | 63,61 | 70.143 |
04 abr 2024 | 66,50 | 67,10 | 66,20 | 66,70 | 64,88 | 116.254 |
03 abr 2024 | 67,10 | 67,55 | 66,25 | 66,70 | 64,88 | 76.198 |
02 abr 2024 | 66,55 | 67,85 | 66,50 | 67,00 | 65,17 | 95.550 |
28 mar 2024 | 67,18 | 67,46 | 66,76 | 66,76 | 64,94 | 91.432 |
27 mar 2024 | 66,94 | 67,74 | 66,94 | 67,18 | 65,34 | 99.611 |
26 mar 2024 | 67,00 | 67,40 | 66,54 | 67,08 | 65,25 | 78.812 |
25 mar 2024 | 65,82 | 66,98 | 65,82 | 66,98 | 65,15 | 112.145 |
22 mar 2024 | 65,28 | 65,76 | 64,72 | 65,72 | 63,92 | 72.221 |
21 mar 2024 | 65,10 | 65,16 | 63,86 | 65,16 | 63,38 | 110.639 |
20 mar 2024 | 66,00 | 66,00 | 64,74 | 64,98 | 63,20 | 70.943 |
19 mar 2024 | 65,84 | 66,28 | 65,66 | 66,22 | 64,41 | 137.459 |
18 mar 2024 | 66,58 | 67,38 | 65,52 | 65,98 | 64,18 | 114.279 |
15 mar 2024 | 66,50 | 67,88 | 66,28 | 67,14 | 65,30 | 267.086 |
14 mar 2024 | 67,84 | 68,02 | 66,36 | 66,42 | 64,60 | 113.870 |
13 mar 2024 | 67,38 | 67,90 | 67,06 | 67,84 | 65,99 | 129.260 |
12 mar 2024 | 65,82 | 67,40 | 65,80 | 67,18 | 65,34 | 113.054 |
11 mar 2024 | 65,00 | 65,78 | 65,00 | 65,68 | 63,88 | 92.692 |
08 mar 2024 | 64,90 | 65,62 | 64,86 | 65,14 | 63,36 | 116.672 |
07 mar 2024 | 63,68 | 65,08 | 63,22 | 65,02 | 63,24 | 87.987 |
06 mar 2024 | 62,78 | 63,88 | 62,78 | 63,54 | 61,80 | 129.478 |
05 mar 2024 | 62,66 | 64,14 | 62,50 | 62,92 | 61,20 | 105.469 |
04 mar 2024 | 63,84 | 64,64 | 60,82 | 62,76 | 61,04 | 117.720 |
01 mar 2024 | 62,60 | 63,56 | 62,00 | 63,12 | 61,39 | 95.308 |
29 feb 2024 | 62,30 | 63,12 | 62,00 | 62,40 | 60,69 | 656.643 |
28 feb 2024 | 63,20 | 63,26 | 62,28 | 62,54 | 60,83 | 70.689 |
27 feb 2024 | 62,40 | 63,30 | 62,40 | 63,30 | 61,57 | 58.160 |
26 feb 2024 | 63,64 | 63,64 | 63,18 | 63,32 | 61,59 | 56.774 |
23 feb 2024 | 63,80 | 64,48 | 63,46 | 63,46 | 61,73 | 49.547 |
22 feb 2024 | 64,88 | 64,88 | 63,98 | 64,02 | 62,27 | 75.700 |
21 feb 2024 | 64,34 | 64,78 | 64,04 | 64,48 | 62,72 | 61.457 |
20 feb 2024 | 63,38 | 64,70 | 63,12 | 64,44 | 62,68 | 85.282 |
19 feb 2024 | 63,16 | 63,36 | 62,82 | 63,32 | 61,59 | 18.003 |
16 feb 2024 | 62,70 | 63,48 | 62,70 | 63,18 | 61,45 | 42.496 |
15 feb 2024 | 62,98 | 63,06 | 62,38 | 62,82 | 61,10 | 55.669 |
14 feb 2024 | 63,36 | 63,50 | 62,78 | 62,98 | 61,26 | 51.479 |
13 feb 2024 | 63,48 | 63,54 | 63,06 | 63,48 | 61,74 | 48.784 |
12 feb 2024 | 63,28 | 63,74 | 63,14 | 63,44 | 61,71 | 32.063 |
09 feb 2024 | 63,38 | 63,84 | 62,78 | 63,18 | 61,45 | 71.972 |
08 feb 2024 | 63,06 | 64,04 | 63,06 | 63,38 | 61,65 | 49.297 |
07 feb 2024 | 63,00 | 63,70 | 63,00 | 63,30 | 61,57 | 59.231 |
06 feb 2024 | 63,42 | 64,20 | 63,32 | 63,62 | 61,88 | 58.406 |
05 feb 2024 | 62,58 | 63,64 | 62,42 | 63,54 | 61,80 | 58.811 |
02 feb 2024 | 63,00 | 63,52 | 62,48 | 62,58 | 60,87 | 41.187 |
01 feb 2024 | 63,12 | 63,58 | 62,72 | 62,96 | 61,24 | 41.009 |
31 ene 2024 | 64,08 | 64,16 | 63,26 | 63,36 | 61,63 | 82.359 |
30 ene 2024 | 63,78 | 64,56 | 63,78 | 64,10 | 62,35 | 63.558 |
29 ene 2024 | 63,82 | 64,84 | 63,82 | 64,24 | 62,48 | 66.006 |
26 ene 2024 | 63,80 | 64,40 | 63,80 | 64,28 | 62,52 | 43.996 |
25 ene 2024 | 63,84 | 63,86 | 62,88 | 63,52 | 61,78 | 70.328 |
24 ene 2024 | 63,72 | 63,96 | 63,58 | 63,76 | 62,02 | 91.111 |
23 ene 2024 | 64,24 | 64,24 | 63,34 | 63,92 | 62,17 | 80.198 |
22 ene 2024 | 64,58 | 64,96 | 64,10 | 64,16 | 62,41 | 50.339 |
19 ene 2024 | 65,04 | 65,36 | 64,54 | 64,68 | 62,91 | 46.178 |
18 ene 2024 | 64,30 | 64,94 | 64,08 | 64,94 | 63,16 | 97.896 |
17 ene 2024 | 65,36 | 65,36 | 64,24 | 64,76 | 62,99 | 111.798 |
16 ene 2024 | 65,50 | 66,00 | 65,42 | 65,64 | 63,85 | 59.953 |
15 ene 2024 | 66,50 | 66,52 | 65,58 | 65,76 | 63,96 | 61.934 |
12 ene 2024 | 65,80 | 66,54 | 65,80 | 66,30 | 64,49 | 81.448 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |