Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 62,86 | 63,01 | 62,86 | 63,00 | 63,00 | 329 |
27 jun 2024 | 61,89 | 63,30 | 61,89 | 63,30 | 63,30 | 324 |
26 jun 2024 | 63,07 | 63,07 | 62,22 | 62,22 | 62,22 | 386 |
25 jun 2024 | 65,99 | 65,99 | 63,42 | 63,45 | 63,45 | 492 |
24 jun 2024 | 65,16 | 65,47 | 65,16 | 65,18 | 65,18 | 400 |
21 jun 2024 | 66,12 | 66,96 | 66,11 | 66,41 | 66,41 | 75 |
20 jun 2024 | 63,91 | 65,81 | 63,82 | 65,45 | 65,45 | 334 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 64,39 | 64,96 | 64,39 | 64,51 | 64,51 | 72 |
17 jun 2024 | 62,73 | 65,11 | 62,73 | 64,63 | 64,63 | 1223 |
14 jun 2024 | 62,86 | 62,86 | 60,89 | 61,58 | 61,58 | 709 |
13 jun 2024 | 64,55 | 64,89 | 63,53 | 63,53 | 63,53 | 87 |
12 jun 2024 | 64,78 | 66,17 | 64,78 | 65,20 | 65,20 | 415 |
11 jun 2024 | 63,24 | 63,37 | 62,64 | 63,37 | 63,37 | 18 |
10 jun 2024 | 63,65 | 64,24 | 63,19 | 63,49 | 63,49 | 227 |
07 jun 2024 | 63,75 | 64,86 | 63,75 | 63,82 | 63,82 | 263 |
06 jun 2024 | 65,29 | 65,43 | 64,48 | 64,57 | 64,57 | 398 |
05 jun 2024 | 65,75 | 65,95 | 63,82 | 64,12 | 64,12 | 1019 |
04 jun 2024 | 66,39 | 66,59 | 64,53 | 64,78 | 64,78 | 604 |
03 jun 2024 | 69,52 | 70,82 | 66,43 | 66,87 | 66,87 | 970 |
31 may 2024 | 68,00 | 69,73 | 68,00 | 69,08 | 69,08 | 1468 |
30 may 2024 | 62,51 | 67,07 | 62,51 | 67,07 | 67,07 | 120.469 |
29 may 2024 | 71,00 | 71,00 | 60,78 | 62,71 | 62,71 | 14.232 |
28 may 2024 | 70,00 | 71,42 | 69,84 | 71,21 | 71,21 | 605 |
24 may 2024 | 69,63 | 70,46 | 69,63 | 70,43 | 70,43 | 420 |
23 may 2024 | 69,18 | 70,34 | 68,81 | 68,85 | 68,85 | 569 |
22 may 2024 | 70,54 | 71,14 | 70,54 | 70,65 | 70,65 | 44 |
21 may 2024 | 73,13 | 73,13 | 70,10 | 70,21 | 70,21 | 2262 |
20 may 2024 | 74,55 | 74,55 | 72,54 | 72,77 | 72,77 | 115 |
17 may 2024 | 73,55 | 74,19 | 73,12 | 74,17 | 74,17 | 710 |
16 may 2024 | 74,51 | 75,75 | 74,51 | 74,90 | 74,90 | 35 |
15 may 2024 | 76,35 | 77,00 | 75,67 | 76,06 | 76,06 | 25 |
14 may 2024 | 76,38 | 76,63 | 75,29 | 75,29 | 75,29 | 110 |
13 may 2024 | 75,52 | 77,33 | 75,52 | 75,65 | 75,65 | 473 |
10 may 2024 | 76,10 | 76,10 | 75,10 | 75,10 | 75,10 | 36 |
09 may 2024 | 74,35 | 75,20 | 74,10 | 75,20 | 75,20 | 78 |
08 may 2024 | 74,22 | 74,71 | 73,35 | 74,26 | 74,26 | 61 |
07 may 2024 | 74,30 | 75,10 | 74,30 | 74,61 | 74,61 | 43 |
03 may 2024 | 75,72 | 77,13 | 75,65 | 76,33 | 76,33 | 1785 |
02 may 2024 | 73,61 | 74,13 | 73,08 | 73,30 | 73,30 | 147 |
01 may 2024 | 72,78 | 73,92 | 72,55 | 73,46 | 73,46 | 61 |
30 abr 2024 | 74,17 | 75,29 | 74,17 | 75,29 | 75,29 | 111 |
29 abr 2024 | 75,27 | 75,78 | 74,64 | 74,68 | 74,68 | 424 |
26 abr 2024 | 74,82 | 75,70 | 74,66 | 75,09 | 75,09 | 40 |
25 abr 2024 | 74,74 | 74,74 | 71,94 | 74,35 | 74,35 | 561 |
24 abr 2024 | 77,09 | 77,09 | 75,86 | 75,93 | 75,93 | 61 |
23 abr 2024 | 77,15 | 77,58 | 75,86 | 77,52 | 77,52 | 137 |
22 abr 2024 | 79,08 | 79,45 | 77,01 | 77,53 | 77,53 | 1819 |
19 abr 2024 | 77,11 | 78,23 | 77,03 | 78,14 | 78,14 | 703 |
18 abr 2024 | 75,00 | 77,30 | 75,00 | 76,40 | 76,40 | 72 |
17 abr 2024 | 72,37 | 73,83 | 72,37 | 73,71 | 73,71 | 409 |
16 abr 2024 | 69,19 | 71,62 | 68,68 | 71,31 | 71,31 | 2885 |
15 abr 2024 | 72,10 | 72,45 | 70,26 | 70,87 | 70,87 | 4743 |
12 abr 2024 | 74,15 | 74,28 | 72,36 | 72,39 | 72,39 | 507 |
11 abr 2024 | 77,41 | 77,64 | 73,81 | 74,95 | 74,95 | 331 |
11 abr 2024 | 0.25 Dividendo | |||||
10 abr 2024 | 76,46 | 78,09 | 75,58 | 78,00 | 77,75 | 663 |
09 abr 2024 | 78,21 | 79,35 | 78,00 | 79,18 | 78,93 | 51 |
08 abr 2024 | 77,50 | 78,53 | 77,48 | 77,89 | 77,65 | 165 |
05 abr 2024 | 78,21 | 79,45 | 76,94 | 76,94 | 76,70 | 411 |
04 abr 2024 | 85,00 | 85,00 | 81,11 | 81,11 | 80,85 | 268 |
03 abr 2024 | 83,66 | 84,26 | 83,66 | 84,26 | 83,99 | 7 |
02 abr 2024 | 84,40 | 85,47 | 83,57 | 83,57 | 83,30 | 532 |
28 mar 2024 | 86,10 | 86,19 | 85,28 | 85,28 | 85,01 | 248 |
27 mar 2024 | 85,71 | 85,76 | 85,17 | 85,44 | 85,16 | 126 |
26 mar 2024 | 84,66 | 84,91 | 83,96 | 84,62 | 84,35 | 467 |
25 mar 2024 | 86,71 | 87,08 | 83,88 | 84,58 | 84,31 | 1094 |
22 mar 2024 | 86,08 | 86,64 | 85,67 | 85,85 | 85,57 | 458 |
21 mar 2024 | 86,08 | 88,51 | 85,94 | 86,69 | 86,42 | 691 |
20 mar 2024 | 84,37 | 85,30 | 83,95 | 84,69 | 84,42 | 637 |
19 mar 2024 | 84,16 | 85,25 | 82,97 | 84,06 | 83,79 | 609 |
18 mar 2024 | 82,25 | 84,11 | 81,01 | 83,78 | 83,51 | 1363 |
15 mar 2024 | 79,17 | 81,74 | 78,80 | 80,83 | 80,57 | 865 |
14 mar 2024 | 79,71 | 80,01 | 78,13 | 79,56 | 79,30 | 1102 |
13 mar 2024 | 78,53 | 80,90 | 77,96 | 80,17 | 79,91 | 1062 |
12 mar 2024 | 77,50 | 80,10 | 77,29 | 77,29 | 77,05 | 815 |
11 mar 2024 | 72,32 | 72,99 | 70,71 | 71,02 | 70,79 | 113 |
08 mar 2024 | 73,91 | 75,08 | 73,42 | 73,69 | 73,46 | 238 |
07 mar 2024 | 71,48 | 73,85 | 71,48 | 73,21 | 72,97 | 835 |
06 mar 2024 | 73,46 | 73,46 | 70,83 | 70,83 | 70,60 | 1944 |
05 mar 2024 | 70,53 | 72,65 | 69,29 | 72,21 | 71,97 | 1392 |
04 mar 2024 | 68,50 | 69,88 | 68,28 | 68,41 | 68,19 | 321 |
01 mar 2024 | 67,36 | 69,03 | 66,41 | 69,01 | 68,79 | 1560 |
29 feb 2024 | 69,12 | 69,47 | 65,91 | 66,60 | 66,39 | 918 |
28 feb 2024 | 66,70 | 72,10 | 64,44 | 68,59 | 68,37 | 1509 |
27 feb 2024 | 62,35 | 64,10 | 61,65 | 64,10 | 63,89 | 288 |
26 feb 2024 | 61,30 | 62,33 | 60,44 | 60,44 | 60,24 | 197 |
23 feb 2024 | 60,32 | 61,66 | 60,32 | 61,07 | 60,87 | 372 |
22 feb 2024 | 61,22 | 61,22 | 61,06 | 61,06 | 60,86 | 501 |
21 feb 2024 | 61,05 | 62,16 | 60,60 | 61,85 | 61,65 | 529 |
20 feb 2024 | 65,07 | 65,07 | 61,95 | 62,47 | 62,27 | 91 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 64,50 | 66,49 | 64,10 | 65,90 | 65,69 | 309 |
15 feb 2024 | 65,25 | 65,25 | 64,06 | 64,06 | 63,85 | 151 |
14 feb 2024 | 64,91 | 64,91 | 63,25 | 64,43 | 64,22 | 272 |
13 feb 2024 | 64,32 | 64,52 | 62,49 | 64,26 | 64,05 | 173 |
12 feb 2024 | 64,68 | 66,07 | 64,17 | 65,49 | 65,28 | 357 |
09 feb 2024 | 64,25 | 64,30 | 63,13 | 64,27 | 64,06 | 1178 |
08 feb 2024 | 64,68 | 65,26 | 64,22 | 64,22 | 64,02 | 144 |
07 feb 2024 | 66,68 | 66,68 | 66,20 | 66,48 | 66,27 | 4 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |