Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 73,52 | 74,06 | 72,07 | 72,61 | 72,61 | 14.538 |
20 jun 2024 | 70,47 | 72,57 | 70,42 | 72,37 | 72,37 | 12.364 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 68,86 | 70,38 | 66,85 | 69,89 | 69,89 | 39.361 |
17 jun 2024 | 73,00 | 73,35 | 72,21 | 73,08 | 73,08 | 5725 |
14 jun 2024 | 73,13 | 73,52 | 72,56 | 72,96 | 72,96 | 4291 |
13 jun 2024 | 72,52 | 73,57 | 72,52 | 73,38 | 73,38 | 13.625 |
12 jun 2024 | 72,47 | 73,93 | 71,42 | 72,79 | 72,79 | 13.885 |
11 jun 2024 | 75,32 | 75,32 | 71,58 | 72,31 | 72,31 | 28.295 |
10 jun 2024 | 75,11 | 76,99 | 74,86 | 76,80 | 76,80 | 24.320 |
07 jun 2024 | 75,55 | 76,99 | 75,00 | 75,85 | 75,85 | 5656 |
06 jun 2024 | 77,27 | 77,75 | 76,64 | 76,89 | 76,89 | 6281 |
05 jun 2024 | 77,15 | 77,28 | 76,64 | 76,96 | 76,96 | 2730 |
04 jun 2024 | 77,77 | 77,77 | 76,52 | 77,33 | 77,33 | 168.256 |
03 jun 2024 | 79,73 | 79,73 | 77,53 | 77,53 | 77,53 | 61.370 |
03 jun 2024 | 0.515 Dividendo | |||||
31 may 2024 | 78,25 | 79,11 | 78,25 | 79,11 | 78,60 | 9260 |
30 may 2024 | 76,91 | 77,56 | 76,65 | 77,50 | 77,00 | 7425 |
29 may 2024 | 76,65 | 76,87 | 76,16 | 76,58 | 76,09 | 128.455 |
28 may 2024 | 77,22 | 78,25 | 76,35 | 77,50 | 76,99 | 20.850 |
24 may 2024 | 75,42 | 77,08 | 75,42 | 76,89 | 76,39 | 5469 |
23 may 2024 | 77,01 | 77,01 | 74,62 | 74,87 | 74,38 | 10.474 |
22 may 2024 | 76,75 | 77,16 | 75,72 | 76,64 | 76,14 | 8489 |
21 may 2024 | 75,69 | 76,67 | 75,47 | 76,40 | 75,90 | 7246 |
20 may 2024 | 76,11 | 76,19 | 75,60 | 75,79 | 75,30 | 6682 |
17 may 2024 | 76,41 | 76,52 | 75,50 | 76,04 | 75,54 | 5323 |
16 may 2024 | 77,20 | 77,46 | 76,59 | 77,02 | 76,52 | 5035 |
15 may 2024 | 76,40 | 77,05 | 76,00 | 76,79 | 76,29 | 14.062 |
14 may 2024 | 74,52 | 75,32 | 74,49 | 75,01 | 74,52 | 11.002 |
13 may 2024 | 73,93 | 74,66 | 73,58 | 74,46 | 73,97 | 10.838 |
10 may 2024 | 74,58 | 75,20 | 73,82 | 74,14 | 73,66 | 25.431 |
09 may 2024 | 72,90 | 73,88 | 72,58 | 73,77 | 73,29 | 23.909 |
08 may 2024 | 71,85 | 72,57 | 71,49 | 72,53 | 72,05 | 42.294 |
07 may 2024 | 71,69 | 72,02 | 71,33 | 71,79 | 71,32 | 6303 |
03 may 2024 | 68,75 | 70,18 | 68,38 | 69,82 | 69,37 | 3588 |
02 may 2024 | 68,61 | 68,92 | 67,80 | 67,87 | 67,43 | 5648 |
01 may 2024 | 66,91 | 68,25 | 66,79 | 68,03 | 67,59 | 6413 |
30 abr 2024 | 66,91 | 67,46 | 66,30 | 67,35 | 66,91 | 2891 |
29 abr 2024 | 67,16 | 67,89 | 65,99 | 67,63 | 67,19 | 74.458 |
26 abr 2024 | 67,24 | 67,24 | 65,76 | 66,26 | 65,83 | 3522 |
25 abr 2024 | 66,00 | 67,07 | 65,52 | 66,95 | 66,51 | 7605 |
24 abr 2024 | 65,85 | 66,74 | 65,19 | 66,71 | 66,27 | 3049 |
23 abr 2024 | 65,36 | 67,20 | 65,10 | 66,20 | 65,77 | 19.102 |
22 abr 2024 | 64,64 | 65,48 | 63,90 | 65,36 | 64,93 | 5716 |
19 abr 2024 | 64,17 | 64,89 | 63,65 | 64,67 | 64,24 | 7163 |
18 abr 2024 | 63,79 | 64,21 | 63,18 | 64,08 | 63,67 | 250.858 |
17 abr 2024 | 62,06 | 63,36 | 61,92 | 63,32 | 62,91 | 11.512 |
16 abr 2024 | 62,49 | 62,49 | 61,29 | 61,86 | 61,46 | 26.750 |
15 abr 2024 | 63,62 | 64,29 | 62,48 | 62,48 | 62,07 | 13.160 |
12 abr 2024 | 64,11 | 64,26 | 63,00 | 63,34 | 62,93 | 43.888 |
11 abr 2024 | 64,68 | 64,73 | 63,33 | 64,25 | 63,84 | 5075 |
10 abr 2024 | 65,44 | 65,44 | 63,00 | 64,08 | 63,66 | 83.859 |
09 abr 2024 | 65,32 | 65,84 | 64,82 | 64,93 | 64,51 | 9092 |
08 abr 2024 | 64,31 | 64,91 | 63,94 | 64,82 | 64,40 | 145.971 |
05 abr 2024 | 63,07 | 64,15 | 62,88 | 64,09 | 63,67 | 7340 |
04 abr 2024 | 63,30 | 63,92 | 63,01 | 63,67 | 63,25 | 11.243 |
03 abr 2024 | 62,69 | 62,97 | 61,94 | 62,58 | 62,17 | 3179 |
02 abr 2024 | 63,73 | 63,75 | 62,44 | 62,65 | 62,24 | 29.257 |
28 mar 2024 | 64,07 | 64,26 | 63,41 | 63,97 | 63,56 | 8259 |
27 mar 2024 | 62,19 | 63,40 | 62,06 | 63,40 | 62,99 | 11.224 |
26 mar 2024 | 62,62 | 62,93 | 61,30 | 61,45 | 61,05 | 9737 |
25 mar 2024 | 61,78 | 62,41 | 61,48 | 62,30 | 61,89 | 10.012 |
22 mar 2024 | 62,15 | 62,33 | 61,75 | 61,97 | 61,57 | 19.469 |
21 mar 2024 | 62,33 | 63,37 | 61,78 | 61,85 | 61,45 | 22.028 |
20 mar 2024 | 61,63 | 62,32 | 61,45 | 62,26 | 61,86 | 9986 |
19 mar 2024 | 60,49 | 61,23 | 60,30 | 61,18 | 60,78 | 6012 |
18 mar 2024 | 60,10 | 61,12 | 59,51 | 60,21 | 59,82 | 159.291 |
15 mar 2024 | 59,13 | 59,86 | 58,89 | 59,19 | 58,80 | 4857 |
14 mar 2024 | 59,26 | 60,05 | 59,13 | 59,62 | 59,23 | 154.300 |
13 mar 2024 | 58,90 | 60,33 | 57,52 | 59,50 | 59,11 | 15.490 |
12 mar 2024 | 57,60 | 57,99 | 56,58 | 56,93 | 56,56 | 3485 |
11 mar 2024 | 57,60 | 58,10 | 56,90 | 57,64 | 57,26 | 7631 |
08 mar 2024 | 56,72 | 57,58 | 56,25 | 57,36 | 56,99 | 23.692 |
07 mar 2024 | 56,00 | 56,46 | 55,56 | 56,20 | 55,83 | 3772 |
06 mar 2024 | 56,06 | 56,89 | 55,39 | 55,39 | 55,03 | 9968 |
05 mar 2024 | 55,06 | 56,50 | 54,89 | 55,62 | 55,25 | 11.989 |
04 mar 2024 | 54,92 | 55,06 | 53,96 | 54,44 | 54,09 | 20.200 |
01 mar 2024 | 55,29 | 55,29 | 54,30 | 55,23 | 54,87 | 4998 |
29 feb 2024 | 55,49 | 55,85 | 55,00 | 55,79 | 55,43 | 221.779 |
28 feb 2024 | 55,37 | 55,63 | 54,79 | 54,93 | 54,57 | 74.630 |
27 feb 2024 | 55,64 | 55,98 | 54,79 | 55,82 | 55,46 | 12.562 |
26 feb 2024 | 56,39 | 56,39 | 54,86 | 55,02 | 54,66 | 12.052 |
26 feb 2024 | 0.515 Dividendo | |||||
23 feb 2024 | 56,81 | 57,41 | 56,52 | 57,19 | 56,31 | 8848 |
22 feb 2024 | 56,61 | 57,04 | 56,35 | 56,85 | 55,97 | 8527 |
21 feb 2024 | 57,00 | 57,32 | 56,66 | 56,92 | 56,04 | 12.860 |
20 feb 2024 | 56,91 | 57,28 | 56,05 | 56,47 | 55,60 | 12.973 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 57,15 | 57,38 | 56,42 | 57,24 | 56,35 | 8473 |
15 feb 2024 | 56,41 | 57,65 | 56,41 | 56,99 | 56,11 | 9687 |
14 feb 2024 | 55,42 | 55,87 | 55,11 | 55,59 | 54,73 | 6679 |
13 feb 2024 | 56,85 | 57,11 | 54,67 | 55,08 | 54,23 | 12.261 |
12 feb 2024 | 56,48 | 57,60 | 56,48 | 57,47 | 56,58 | 35.227 |
09 feb 2024 | 56,30 | 56,58 | 55,77 | 56,21 | 55,34 | 2886 |
08 feb 2024 | 56,18 | 56,33 | 55,40 | 56,12 | 55,25 | 6328 |
07 feb 2024 | 56,59 | 56,59 | 55,65 | 56,10 | 55,23 | 1920 |
06 feb 2024 | 55,88 | 56,28 | 55,54 | 56,17 | 55,30 | 2982 |
05 feb 2024 | 57,61 | 57,61 | 56,40 | 56,40 | 55,52 | 16.252 |
02 feb 2024 | 58,84 | 58,97 | 57,97 | 58,19 | 57,29 | 7145 |
01 feb 2024 | 58,96 | 59,06 | 58,04 | 59,05 | 58,14 | 4415 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |