Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 70,05 | 70,14 | 69,25 | 70,12 | 70,12 | 1890 |
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 70,60 | 70,60 | 69,62 | 69,77 | 69,77 | 559 |
02 jul 2024 | 69,83 | 70,62 | 69,65 | 69,89 | 69,89 | 1067 |
01 jul 2024 | 70,97 | 72,18 | 70,60 | 70,98 | 70,98 | 429 |
28 jun 2024 | 70,95 | 71,02 | 70,29 | 70,72 | 70,72 | 1695 |
27 jun 2024 | 71,54 | 72,11 | 70,48 | 71,11 | 71,11 | 4006 |
26 jun 2024 | 68,54 | 68,54 | 66,97 | 67,64 | 67,64 | 17.634 |
25 jun 2024 | 69,01 | 69,71 | 68,50 | 68,81 | 68,81 | 827 |
24 jun 2024 | 68,49 | 70,02 | 68,49 | 69,81 | 69,81 | 58 |
21 jun 2024 | 68,79 | 69,68 | 67,96 | 68,83 | 68,83 | 1671 |
20 jun 2024 | 68,55 | 69,05 | 68,30 | 68,44 | 68,44 | 222 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 69,48 | 69,56 | 68,33 | 68,62 | 68,62 | 1826 |
17 jun 2024 | 68,15 | 69,26 | 68,03 | 69,26 | 69,26 | 2408 |
14 jun 2024 | 67,46 | 67,58 | 67,15 | 67,44 | 67,44 | 53 |
13 jun 2024 | 68,35 | 68,51 | 67,59 | 68,00 | 68,00 | 959 |
12 jun 2024 | 69,75 | 70,29 | 68,66 | 69,90 | 69,90 | 638 |
11 jun 2024 | 67,01 | 69,09 | 67,01 | 68,78 | 68,78 | 841 |
10 jun 2024 | 68,21 | 68,37 | 67,32 | 68,08 | 68,08 | 1143 |
07 jun 2024 | 69,47 | 69,47 | 68,67 | 68,88 | 68,88 | 1609 |
06 jun 2024 | 68,74 | 69,45 | 68,36 | 69,16 | 69,16 | 1703 |
05 jun 2024 | 68,51 | 68,70 | 67,44 | 67,62 | 67,62 | 829 |
04 jun 2024 | 70,97 | 71,90 | 69,56 | 69,56 | 69,56 | 15.851 |
03 jun 2024 | 72,15 | 72,78 | 71,36 | 71,58 | 71,58 | 486 |
31 may 2024 | 70,64 | 71,85 | 70,64 | 71,85 | 71,85 | 1029 |
30 may 2024 | 70,67 | 71,11 | 69,59 | 71,11 | 71,11 | 432 |
29 may 2024 | 71,07 | 71,29 | 70,34 | 70,43 | 70,43 | 598 |
28 may 2024 | 72,18 | 72,18 | 71,12 | 71,36 | 71,36 | 571 |
24 may 2024 | 72,40 | 72,61 | 71,94 | 72,01 | 72,01 | 67 |
23 may 2024 | 73,61 | 73,89 | 72,45 | 72,54 | 72,54 | 281 |
22 may 2024 | 73,46 | 74,02 | 73,42 | 73,49 | 73,49 | 721 |
21 may 2024 | 74,31 | 74,55 | 73,61 | 73,71 | 73,71 | 874 |
20 may 2024 | 73,76 | 74,35 | 73,41 | 74,13 | 74,13 | 416 |
17 may 2024 | 74,06 | 74,69 | 73,92 | 74,18 | 74,18 | 197 |
16 may 2024 | 74,74 | 75,36 | 74,68 | 75,20 | 75,20 | 188 |
15 may 2024 | 75,00 | 75,02 | 74,58 | 74,71 | 74,71 | 1326 |
14 may 2024 | 75,64 | 76,09 | 74,43 | 74,43 | 74,43 | 592 |
13 may 2024 | 76,16 | 76,62 | 75,89 | 75,90 | 75,90 | 1130 |
10 may 2024 | 75,40 | 76,01 | 74,78 | 75,87 | 75,87 | 688 |
09 may 2024 | 75,56 | 75,99 | 74,52 | 74,74 | 74,74 | 9857 |
08 may 2024 | 76,31 | 76,68 | 75,50 | 75,97 | 75,97 | 139 |
07 may 2024 | 76,25 | 76,48 | 75,30 | 76,24 | 76,24 | 75 |
03 may 2024 | 75,79 | 75,95 | 74,12 | 75,88 | 75,88 | 327 |
02 may 2024 | 75,85 | 75,85 | 74,37 | 74,77 | 74,77 | 1486 |
01 may 2024 | 75,60 | 75,93 | 74,12 | 74,84 | 74,84 | 975 |
30 abr 2024 | 76,96 | 76,96 | 75,34 | 76,39 | 76,39 | 81 |
29 abr 2024 | 76,05 | 76,25 | 75,69 | 76,06 | 76,06 | 358 |
26 abr 2024 | 75,40 | 76,00 | 75,11 | 75,68 | 75,68 | 525 |
25 abr 2024 | 76,25 | 76,63 | 75,31 | 75,32 | 75,32 | 1722 |
24 abr 2024 | 75,09 | 75,34 | 73,99 | 75,34 | 75,34 | 6437 |
23 abr 2024 | 74,44 | 75,13 | 74,44 | 75,11 | 75,11 | 9 |
22 abr 2024 | 74,25 | 75,20 | 73,94 | 74,83 | 74,83 | 169 |
19 abr 2024 | 73,19 | 74,00 | 72,88 | 73,98 | 73,98 | 583 |
18 abr 2024 | 72,22 | 72,85 | 72,22 | 72,43 | 72,43 | 490 |
17 abr 2024 | 71,93 | 72,32 | 71,86 | 71,93 | 71,93 | 790 |
16 abr 2024 | 71,95 | 72,38 | 71,83 | 72,34 | 72,34 | 863 |
15 abr 2024 | 72,19 | 72,36 | 71,54 | 72,00 | 72,00 | 3310 |
12 abr 2024 | 72,59 | 73,21 | 71,68 | 71,71 | 71,71 | 1660 |
11 abr 2024 | 74,50 | 74,92 | 72,97 | 73,54 | 73,54 | 1485 |
10 abr 2024 | 75,32 | 75,32 | 74,27 | 74,79 | 74,79 | 718 |
09 abr 2024 | 75,65 | 76,03 | 75,39 | 75,63 | 75,63 | 50 |
08 abr 2024 | 75,65 | 76,32 | 75,42 | 75,80 | 75,80 | 41 |
05 abr 2024 | 75,97 | 76,20 | 74,67 | 74,87 | 74,87 | 1325 |
05 abr 2024 | 0.42 Dividendo | |||||
04 abr 2024 | 75,82 | 76,92 | 75,82 | 76,68 | 76,26 | 2810 |
03 abr 2024 | 78,00 | 78,00 | 76,07 | 76,09 | 75,67 | 1426 |
02 abr 2024 | 77,07 | 77,45 | 77,07 | 77,38 | 76,96 | 5133 |
28 mar 2024 | 76,87 | 77,45 | 76,55 | 76,95 | 76,53 | 4022 |
27 mar 2024 | 77,69 | 77,77 | 75,25 | 75,25 | 74,84 | 1961 |
26 mar 2024 | 71,80 | 77,79 | 69,94 | 76,88 | 76,46 | 222.430 |
25 mar 2024 | 70,46 | 70,93 | 69,55 | 70,15 | 69,77 | 1081 |
22 mar 2024 | 69,84 | 70,08 | 69,56 | 69,80 | 69,42 | 763 |
21 mar 2024 | 68,73 | 69,32 | 68,11 | 69,25 | 68,87 | 944 |
20 mar 2024 | 69,75 | 70,37 | 68,44 | 68,87 | 68,49 | 775 |
19 mar 2024 | 67,70 | 69,14 | 67,70 | 69,12 | 68,74 | 72 |
18 mar 2024 | 68,48 | 69,11 | 68,12 | 68,16 | 67,79 | 599 |
15 mar 2024 | 67,48 | 68,33 | 67,06 | 67,81 | 67,44 | 347 |
14 mar 2024 | 68,34 | 68,76 | 67,68 | 67,68 | 67,31 | 577 |
13 mar 2024 | 69,83 | 70,10 | 68,15 | 68,84 | 68,46 | 240 |
12 mar 2024 | 69,52 | 70,36 | 69,39 | 69,43 | 69,05 | 323 |
11 mar 2024 | 69,36 | 69,82 | 68,49 | 69,79 | 69,41 | 658 |
08 mar 2024 | 68,12 | 68,51 | 67,84 | 68,23 | 67,85 | 261 |
07 mar 2024 | 68,32 | 68,85 | 67,71 | 68,10 | 67,72 | 481 |
06 mar 2024 | 68,90 | 69,52 | 68,17 | 68,17 | 67,80 | 93.361 |
05 mar 2024 | 68,75 | 69,10 | 68,39 | 69,06 | 68,68 | 4056 |
04 mar 2024 | 67,88 | 68,18 | 67,52 | 68,18 | 67,81 | 251 |
01 mar 2024 | 68,09 | 69,00 | 67,63 | 68,15 | 67,78 | 1252 |
29 feb 2024 | 68,18 | 68,49 | 67,63 | 68,35 | 67,98 | 256 |
28 feb 2024 | 67,80 | 68,17 | 67,49 | 67,69 | 67,32 | 95 |
27 feb 2024 | 67,85 | 68,04 | 67,64 | 67,65 | 67,28 | 25 |
26 feb 2024 | 68,10 | 68,42 | 67,38 | 67,51 | 67,14 | 296 |
23 feb 2024 | 67,62 | 68,40 | 67,62 | 68,15 | 67,78 | 996 |
22 feb 2024 | 66,27 | 66,98 | 65,92 | 66,98 | 66,61 | 308 |
21 feb 2024 | 68,43 | 68,43 | 67,08 | 67,49 | 67,12 | 790 |
20 feb 2024 | 66,08 | 68,18 | 66,08 | 67,70 | 67,33 | 335 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 64,98 | 66,66 | 64,95 | 66,60 | 66,24 | 126 |
15 feb 2024 | 65,57 | 66,21 | 64,99 | 65,33 | 64,97 | 228 |
14 feb 2024 | 64,80 | 65,38 | 64,52 | 64,69 | 64,34 | 813 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |