Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 73,88 | 73,88 | 73,88 | 73,88 | 73,88 | - |
10 may 2024 | 73,78 | 73,78 | 73,78 | 73,78 | 73,78 | - |
09 may 2024 | 72,22 | 72,22 | 72,22 | 72,22 | 72,22 | - |
08 may 2024 | 71,90 | 72,16 | 71,90 | 72,16 | 72,16 | - |
07 may 2024 | 71,12 | 71,12 | 71,12 | 71,12 | 71,12 | - |
06 may 2024 | 69,92 | 69,92 | 69,92 | 69,92 | 69,92 | - |
03 may 2024 | 71,82 | 71,82 | 71,82 | 71,82 | 71,82 | - |
02 may 2024 | 72,68 | 72,68 | 72,68 | 72,68 | 72,68 | - |
30 abr 2024 | 72,48 | 72,48 | 72,08 | 72,08 | 72,08 | - |
29 abr 2024 | 72,30 | 72,30 | 72,30 | 72,30 | 72,30 | - |
26 abr 2024 | 71,90 | 71,90 | 71,90 | 71,90 | 71,90 | - |
25 abr 2024 | 72,54 | 72,54 | 71,72 | 71,72 | 71,72 | - |
24 abr 2024 | 71,40 | 72,92 | 71,40 | 72,74 | 72,74 | - |
23 abr 2024 | 70,96 | 71,48 | 70,96 | 71,48 | 71,48 | - |
22 abr 2024 | 70,44 | 71,00 | 70,44 | 71,00 | 71,00 | 540 |
19 abr 2024 | 69,38 | 70,06 | 69,32 | 70,06 | 70,06 | 33 |
18 abr 2024 | 70,22 | 70,22 | 69,72 | 69,74 | 69,74 | - |
17 abr 2024 | 69,82 | 70,44 | 69,42 | 69,42 | 69,42 | 55 |
16 abr 2024 | 70,24 | 70,24 | 69,40 | 69,40 | 69,40 | 350 |
15 abr 2024 | 71,38 | 71,38 | 71,38 | 71,38 | 71,38 | - |
12 abr 2024 | 71,30 | 71,30 | 71,30 | 71,30 | 71,30 | - |
11 abr 2024 | 70,10 | 71,42 | 70,10 | 71,42 | 71,42 | - |
10 abr 2024 | 72,66 | 72,66 | 70,20 | 70,20 | 70,20 | - |
09 abr 2024 | 72,16 | 72,16 | 72,16 | 72,16 | 72,16 | - |
08 abr 2024 | 72,24 | 72,24 | 72,24 | 72,24 | 72,24 | - |
05 abr 2024 | 72,42 | 72,98 | 72,42 | 72,98 | 72,98 | 20 |
04 abr 2024 | 72,90 | 72,90 | 72,90 | 72,90 | 72,90 | - |
03 abr 2024 | 72,60 | 72,80 | 72,60 | 72,80 | 72,80 | 10 |
02 abr 2024 | 73,88 | 73,88 | 73,88 | 73,88 | 73,88 | - |
28 mar 2024 | 73,76 | 74,20 | 73,76 | 74,20 | 74,20 | 700 |
27 mar 2024 | 71,98 | 71,98 | 71,98 | 71,98 | 71,98 | - |
26 mar 2024 | 71,82 | 71,82 | 71,82 | 71,82 | 71,82 | - |
25 mar 2024 | 72,68 | 73,20 | 72,68 | 73,20 | 73,20 | 2100 |
22 mar 2024 | 74,28 | 74,28 | 73,08 | 73,26 | 73,26 | - |
21 mar 2024 | 73,30 | 74,58 | 73,30 | 74,46 | 74,46 | - |
20 mar 2024 | 73,32 | 73,32 | 73,32 | 73,32 | 73,32 | - |
19 mar 2024 | 73,20 | 73,20 | 73,20 | 73,20 | 73,20 | - |
18 mar 2024 | 71,70 | 72,94 | 71,70 | 72,84 | 72,84 | 35 |
15 mar 2024 | 71,48 | 71,48 | 71,48 | 71,48 | 71,48 | - |
14 mar 2024 | 72,44 | 72,44 | 72,44 | 72,44 | 72,44 | - |
14 mar 2024 | 0.65 Dividendo | |||||
13 mar 2024 | 73,76 | 73,76 | 72,74 | 72,74 | 72,09 | - |
12 mar 2024 | 73,62 | 73,84 | 73,62 | 73,84 | 73,18 | - |
11 mar 2024 | 73,80 | 73,80 | 73,80 | 73,80 | 73,14 | - |
08 mar 2024 | 73,74 | 74,58 | 73,74 | 74,58 | 73,91 | - |
07 mar 2024 | 73,44 | 73,50 | 73,22 | 73,50 | 72,84 | - |
06 mar 2024 | 72,10 | 73,52 | 72,10 | 73,24 | 72,59 | - |
05 mar 2024 | 72,22 | 72,36 | 72,16 | 72,26 | 71,61 | - |
04 mar 2024 | 72,60 | 72,98 | 71,32 | 72,48 | 71,83 | 33 |
01 mar 2024 | 72,56 | 73,00 | 72,56 | 72,80 | 72,15 | 160 |
29 feb 2024 | 69,94 | 69,94 | 69,94 | 69,94 | 69,32 | - |
28 feb 2024 | 67,96 | 68,08 | 67,96 | 68,08 | 67,47 | - |
27 feb 2024 | 69,10 | 69,10 | 69,10 | 69,10 | 68,48 | - |
26 feb 2024 | 69,04 | 69,04 | 68,98 | 68,98 | 68,36 | 1100 |
23 feb 2024 | 66,38 | 66,78 | 65,70 | 65,70 | 65,11 | 60 |
22 feb 2024 | 63,20 | 67,60 | 63,20 | 67,60 | 67,00 | 15 |
21 feb 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,38 | - |
20 feb 2024 | 62,80 | 62,92 | 62,42 | 62,92 | 62,36 | - |
19 feb 2024 | 62,92 | 63,00 | 62,92 | 63,00 | 62,44 | 11 |
16 feb 2024 | 63,94 | 63,94 | 62,84 | 62,84 | 62,28 | - |
15 feb 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,14 | - |
14 feb 2024 | 62,32 | 63,14 | 62,32 | 63,14 | 62,58 | 8 |
13 feb 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,07 | 15 |
12 feb 2024 | 63,46 | 63,46 | 63,44 | 63,44 | 62,87 | 18 |
09 feb 2024 | 63,36 | 63,54 | 63,36 | 63,44 | 62,87 | 1400 |
08 feb 2024 | 62,66 | 63,28 | 62,66 | 63,28 | 62,71 | - |
07 feb 2024 | 63,88 | 64,08 | 63,66 | 63,66 | 63,09 | 15 |
06 feb 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 62,85 | - |
05 feb 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 63,31 | - |
02 feb 2024 | 63,44 | 63,44 | 63,08 | 63,08 | 62,52 | - |
01 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 61,80 | - |
31 ene 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,24 | - |
30 ene 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 61,78 | - |
29 ene 2024 | 62,12 | 62,12 | 62,02 | 62,02 | 61,47 | - |
26 ene 2024 | 62,82 | 62,82 | 62,74 | 62,74 | 62,18 | 1 |
25 ene 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 60,67 | - |
24 ene 2024 | 62,34 | 62,34 | 61,22 | 61,22 | 60,67 | - |
23 ene 2024 | 61,28 | 62,60 | 61,28 | 62,60 | 62,04 | - |
22 ene 2024 | 61,12 | 61,32 | 61,12 | 61,32 | 60,77 | - |
19 ene 2024 | 60,36 | 61,12 | 60,36 | 61,12 | 60,57 | 400 |
18 ene 2024 | 59,66 | 60,00 | 59,66 | 60,00 | 59,46 | 500 |
17 ene 2024 | 60,58 | 60,58 | 60,46 | 60,48 | 59,94 | 80 |
16 ene 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 60,73 | - |
15 ene 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 59,98 | - |
12 ene 2024 | 60,18 | 60,52 | 60,18 | 60,52 | 59,98 | - |
11 ene 2024 | 61,04 | 61,16 | 61,04 | 61,16 | 60,61 | 150 |
10 ene 2024 | 61,16 | 61,16 | 61,04 | 61,04 | 60,49 | - |
09 ene 2024 | 61,88 | 61,88 | 61,40 | 61,82 | 61,27 | 383 |
08 ene 2024 | 60,60 | 61,24 | 60,60 | 61,24 | 60,69 | - |
05 ene 2024 | 60,72 | 60,82 | 60,72 | 60,82 | 60,28 | 50 |
04 ene 2024 | 60,42 | 60,90 | 60,42 | 60,88 | 60,34 | 146 |
03 ene 2024 | 62,52 | 62,52 | 61,50 | 61,50 | 60,95 | 500 |
02 ene 2024 | 63,78 | 63,92 | 63,60 | 63,60 | 63,03 | 1364 |
29 dic 2023 | 63,58 | 63,58 | 63,58 | 63,58 | 63,01 | - |
28 dic 2023 | 62,72 | 63,22 | 62,72 | 63,22 | 62,66 | 313 |
27 dic 2023 | 63,44 | 63,44 | 62,82 | 62,82 | 62,26 | 38 |
22 dic 2023 | 62,36 | 62,36 | 62,36 | 62,36 | 61,80 | - |
21 dic 2023 | 62,10 | 62,10 | 62,10 | 62,10 | 61,55 | - |
20 dic 2023 | 62,50 | 62,50 | 62,50 | 62,50 | 61,94 | - |
19 dic 2023 | 62,30 | 62,32 | 62,30 | 62,32 | 61,76 | 300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |