Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 0,00 | 0,00 | 0,00 | 70,20 | 70,20 | 160 |
05 jun 2024 | 69,88 | 70,45 | 70,05 | 70,05 | 70,05 | 5727 |
04 jun 2024 | 69,68 | 70,20 | 69,45 | 69,72 | 69,72 | 6404 |
03 jun 2024 | 70,68 | 70,70 | 69,95 | 70,53 | 70,53 | 11.451 |
31 may 2024 | 69,53 | 70,55 | 69,45 | 69,82 | 69,82 | 6543 |
30 may 2024 | 68,93 | 70,00 | 68,80 | 68,82 | 68,82 | 88.700 |
29 may 2024 | 70,25 | 70,15 | 69,05 | 70,15 | 70,15 | 5320 |
28 may 2024 | 71,10 | 71,15 | 70,35 | 71,15 | 71,15 | 3096 |
24 may 2024 | 70,40 | 70,60 | 69,65 | 70,15 | 70,15 | 2953 |
23 may 2024 | 70,68 | 71,05 | 70,50 | 70,63 | 70,63 | 477.373 |
22 may 2024 | 71,00 | 71,25 | 70,70 | 71,00 | 71,00 | 35.465 |
21 may 2024 | 71,40 | 71,40 | 70,75 | 71,25 | 71,25 | 14.276 |
20 may 2024 | 71,72 | 72,05 | 71,10 | 71,72 | 71,72 | 129.644 |
17 may 2024 | 71,00 | 71,55 | 70,95 | 71,05 | 71,05 | 5077 |
16 may 2024 | 71,15 | 71,55 | 71,00 | 71,72 | 71,72 | 9724 |
15 may 2024 | 71,20 | 71,85 | 71,25 | 71,35 | 71,35 | 56.571 |
14 may 2024 | 70,57 | 71,40 | 71,05 | 70,68 | 70,68 | 6964 |
13 may 2024 | 70,68 | 70,95 | 70,30 | 70,72 | 70,72 | 327.881 |
10 may 2024 | 70,40 | 70,70 | 70,30 | 70,30 | 70,30 | 4145 |
09 may 2024 | 69,10 | 70,00 | 69,00 | 69,40 | 69,40 | 653.437 |
09 may 2024 | 2.75 Dividendo | |||||
08 may 2024 | 71,88 | 72,25 | 71,30 | 71,53 | 68,78 | 107.246 |
07 may 2024 | 71,35 | 71,80 | 71,35 | 71,40 | 68,65 | 53.543 |
03 may 2024 | 69,88 | 72,15 | 70,80 | 71,63 | 68,87 | 7088 |
02 may 2024 | 69,78 | 70,00 | 69,45 | 69,88 | 67,19 | 279.112 |
01 may 2024 | 69,85 | 69,85 | 69,85 | 70,00 | 67,31 | 8287 |
30 abr 2024 | 70,25 | 70,10 | 69,75 | 70,00 | 67,31 | 34.292 |
29 abr 2024 | 70,00 | 70,35 | 70,10 | 70,10 | 67,40 | 4866 |
26 abr 2024 | 69,53 | 70,20 | 69,35 | 69,53 | 66,85 | 237.502 |
25 abr 2024 | 69,88 | 69,90 | 68,99 | 69,68 | 67,00 | 112.721 |
24 abr 2024 | 70,20 | 70,55 | 69,95 | 70,35 | 67,65 | 16.576 |
23 abr 2024 | 70,05 | 70,55 | 70,05 | 70,57 | 67,86 | 393.155 |
22 abr 2024 | 69,53 | 70,45 | 69,90 | 70,20 | 67,50 | 21.792 |
19 abr 2024 | 69,82 | 70,00 | 69,25 | 69,68 | 67,00 | 13.491 |
18 abr 2024 | 68,72 | 69,95 | 68,30 | 68,93 | 66,27 | 36.922 |
17 abr 2024 | 68,40 | 69,55 | 68,50 | 68,30 | 65,67 | 35.451 |
16 abr 2024 | 69,53 | 69,05 | 68,65 | 69,20 | 66,54 | 22.640 |
15 abr 2024 | 69,72 | 70,35 | 69,20 | 69,78 | 67,09 | 28.852 |
12 abr 2024 | 69,88 | 70,55 | 69,60 | 70,15 | 67,45 | 31.491 |
11 abr 2024 | 69,93 | 70,35 | 69,60 | 69,82 | 67,14 | 32.490 |
10 abr 2024 | 70,00 | 70,85 | 69,75 | 70,53 | 67,81 | 39.313 |
09 abr 2024 | 69,57 | 70,55 | 69,70 | 69,72 | 67,04 | 78.260 |
08 abr 2024 | 69,72 | 70,00 | 69,60 | 69,72 | 67,04 | 22.537 |
05 abr 2024 | 69,53 | 69,80 | 69,30 | 69,25 | 66,59 | 18.945 |
04 abr 2024 | 70,00 | 70,45 | 69,90 | 70,20 | 67,50 | 23.330 |
03 abr 2024 | 69,05 | 70,30 | 68,90 | 69,35 | 66,68 | 50.817 |
02 abr 2024 | 69,53 | 70,65 | 69,35 | 70,05 | 67,36 | 78.450 |
28 mar 2024 | 69,51 | 70,32 | 69,94 | 70,23 | 67,53 | 44.375 |
27 mar 2024 | 69,41 | 70,10 | 69,64 | 69,64 | 66,96 | 12.671 |
26 mar 2024 | 69,45 | 70,00 | 69,42 | 69,60 | 66,92 | 30.292 |
25 mar 2024 | 69,24 | 69,80 | 68,76 | 69,28 | 66,62 | 85.615 |
22 mar 2024 | 69,51 | 69,90 | 69,14 | 69,26 | 66,60 | 29.787 |
21 mar 2024 | 69,62 | 69,88 | 69,17 | 69,78 | 67,10 | 29.211 |
20 mar 2024 | 68,27 | 69,24 | 68,32 | 68,40 | 65,77 | 16.376 |
19 mar 2024 | 67,60 | 68,94 | 67,96 | 67,87 | 65,26 | 20.511 |
18 mar 2024 | 68,61 | 69,34 | 68,28 | 68,48 | 65,85 | 45.718 |
15 mar 2024 | 68,50 | 69,86 | 68,92 | 68,82 | 66,17 | 62.654 |
14 mar 2024 | 69,01 | 69,46 | 68,28 | 69,03 | 66,38 | 22.455 |
13 mar 2024 | 69,07 | 69,62 | 68,60 | 69,07 | 66,41 | 70.597 |
12 mar 2024 | 68,73 | 69,28 | 68,52 | 68,67 | 66,03 | 22.722 |
11 mar 2024 | 68,00 | 69,00 | 68,06 | 68,12 | 65,50 | 78.334 |
08 mar 2024 | 68,00 | 68,60 | 68,08 | 68,10 | 65,48 | 15.926 |
07 mar 2024 | 67,81 | 68,46 | 67,80 | 67,85 | 65,24 | 26.959 |
06 mar 2024 | 68,18 | 68,70 | 68,14 | 68,33 | 65,70 | 29.051 |
05 mar 2024 | 68,50 | 68,46 | 67,84 | 68,27 | 65,65 | 35.926 |
04 mar 2024 | 68,50 | 69,48 | 68,60 | 69,17 | 66,51 | 32.562 |
01 mar 2024 | 69,43 | 69,66 | 69,00 | 69,64 | 66,96 | 27.577 |
29 feb 2024 | 69,91 | 70,03 | 69,02 | 69,62 | 66,94 | 50.271 |
28 feb 2024 | 70,33 | 70,40 | 69,34 | 70,31 | 67,61 | 37.376 |
27 feb 2024 | 69,89 | 70,70 | 70,18 | 70,44 | 67,73 | 38.186 |
26 feb 2024 | 69,49 | 71,10 | 70,42 | 70,90 | 68,17 | 24.912 |
23 feb 2024 | 71,26 | 71,49 | 70,98 | 71,62 | 68,87 | 66.936 |
22 feb 2024 | 71,20 | 71,66 | 70,74 | 71,55 | 68,80 | 35.414 |
21 feb 2024 | 70,61 | 71,08 | 70,64 | 70,67 | 67,95 | 77.919 |
20 feb 2024 | 70,12 | 70,88 | 70,38 | 70,75 | 68,03 | 18.829 |
19 feb 2024 | 70,00 | 70,90 | 70,10 | 70,61 | 67,90 | 8454 |
16 feb 2024 | 70,10 | 70,90 | 70,02 | 70,77 | 68,05 | 17.645 |
15 feb 2024 | 70,00 | 71,00 | 70,18 | 70,06 | 67,37 | 26.621 |
14 feb 2024 | 69,20 | 70,02 | 69,46 | 69,51 | 66,84 | 59.414 |
13 feb 2024 | 70,08 | 70,12 | 69,34 | 70,06 | 67,37 | 54.560 |
12 feb 2024 | 69,70 | 70,40 | 70,00 | 69,85 | 67,16 | 14.745 |
09 feb 2024 | 69,49 | 69,80 | 69,40 | 69,64 | 66,96 | 14.304 |
08 feb 2024 | 69,09 | 70,26 | 69,58 | 69,81 | 67,13 | 42.149 |
07 feb 2024 | 70,00 | 70,34 | 69,72 | 70,21 | 67,51 | 35.706 |
06 feb 2024 | 70,29 | 70,62 | 69,08 | 70,29 | 67,59 | 72.735 |
05 feb 2024 | 69,70 | 70,94 | 70,08 | 70,58 | 67,87 | 22.050 |
02 feb 2024 | 70,58 | 71,02 | 70,12 | 70,56 | 67,85 | 21.507 |
01 feb 2024 | 70,00 | 70,56 | 69,87 | 70,10 | 67,40 | 16.819 |
31 ene 2024 | 70,46 | 70,66 | 70,02 | 70,61 | 67,90 | 27.417 |
30 ene 2024 | 70,98 | 71,08 | 70,46 | 71,17 | 68,43 | 32.339 |
29 ene 2024 | 70,84 | 70,91 | 70,30 | 70,73 | 68,01 | 176.908 |
26 ene 2024 | 69,78 | 71,08 | 69,58 | 71,05 | 68,32 | 53.759 |
25 ene 2024 | 69,41 | 69,66 | 69,04 | 69,55 | 66,88 | 49.271 |
24 ene 2024 | 68,54 | 69,82 | 68,12 | 69,01 | 66,36 | 79.848 |
23 ene 2024 | 68,00 | 68,80 | 67,64 | 68,18 | 65,56 | 39.461 |
22 ene 2024 | 68,00 | 68,58 | 67,98 | 68,48 | 65,85 | 95.004 |
19 ene 2024 | 69,03 | 67,98 | 67,50 | 67,62 | 65,02 | 29.585 |
18 ene 2024 | 67,09 | 67,60 | 66,88 | 67,17 | 64,59 | 38.996 |
17 ene 2024 | 68,00 | 68,40 | 66,98 | 67,78 | 65,17 | 105.704 |
16 ene 2024 | 69,30 | 69,10 | 68,40 | 68,94 | 66,29 | 80.048 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |