Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 72,14 | 72,26 | 71,88 | 71,92 | 71,92 | 15.694 |
23 may 2024 | 70,31 | 72,67 | 70,31 | 71,23 | 71,23 | 3963 |
22 may 2024 | 74,20 | 74,20 | 72,15 | 72,30 | 72,30 | 33.126 |
21 may 2024 | 73,25 | 74,22 | 73,25 | 73,67 | 73,67 | 3306 |
20 may 2024 | 73,46 | 75,06 | 73,12 | 73,36 | 73,36 | 3316 |
17 may 2024 | 71,36 | 73,64 | 71,36 | 73,44 | 73,44 | 2446 |
16 may 2024 | 71,29 | 71,89 | 70,85 | 71,55 | 71,55 | 14.235 |
15 may 2024 | 70,41 | 70,41 | 69,03 | 70,04 | 70,04 | 940 |
14 may 2024 | 69,78 | 70,12 | 69,54 | 69,70 | 69,70 | 5027 |
13 may 2024 | 69,61 | 70,11 | 69,61 | 69,90 | 69,90 | 1877 |
10 may 2024 | 70,18 | 70,55 | 69,91 | 69,95 | 69,95 | 1648 |
09 may 2024 | 69,11 | 70,11 | 69,00 | 70,04 | 70,04 | 1604 |
08 may 2024 | 68,83 | 69,20 | 68,71 | 68,89 | 68,89 | 1225 |
07 may 2024 | 70,02 | 70,33 | 70,00 | 70,19 | 70,19 | 3310 |
03 may 2024 | 69,20 | 69,20 | 68,50 | 68,85 | 68,85 | 1777 |
02 may 2024 | 67,95 | 68,10 | 67,62 | 68,02 | 68,02 | 295 |
01 may 2024 | 67,93 | 67,97 | 67,29 | 67,46 | 67,46 | 3075 |
30 abr 2024 | 68,80 | 68,80 | 68,13 | 68,21 | 68,21 | 2278 |
29 abr 2024 | 68,63 | 68,84 | 68,42 | 68,76 | 68,76 | 78.110 |
26 abr 2024 | 68,57 | 68,81 | 67,94 | 68,54 | 68,54 | 1870 |
25 abr 2024 | 67,24 | 67,97 | 66,70 | 67,96 | 67,96 | 2362 |
24 abr 2024 | 68,37 | 68,53 | 67,46 | 67,97 | 67,97 | 4040 |
23 abr 2024 | 65,63 | 66,76 | 65,53 | 66,67 | 66,67 | 9125 |
22 abr 2024 | 67,18 | 67,42 | 66,52 | 67,37 | 67,37 | 1758 |
19 abr 2024 | 66,50 | 67,19 | 66,45 | 66,88 | 66,88 | 7547 |
18 abr 2024 | 67,70 | 67,70 | 66,29 | 66,40 | 66,40 | 10.459 |
17 abr 2024 | 67,55 | 67,99 | 66,58 | 67,06 | 67,06 | 43.938 |
16 abr 2024 | 66,50 | 66,50 | 64,88 | 65,82 | 65,82 | 4837 |
15 abr 2024 | 67,61 | 68,04 | 66,79 | 66,79 | 66,79 | 6568 |
12 abr 2024 | 67,50 | 68,01 | 66,27 | 66,41 | 66,41 | 4184 |
11 abr 2024 | 66,53 | 66,53 | 65,43 | 66,18 | 66,18 | 4790 |
10 abr 2024 | 66,60 | 66,60 | 65,50 | 66,31 | 66,31 | 3364 |
09 abr 2024 | 67,18 | 67,67 | 66,67 | 66,93 | 66,93 | 9823 |
08 abr 2024 | 64,07 | 66,14 | 64,07 | 66,13 | 66,13 | 11.772 |
05 abr 2024 | 63,33 | 63,34 | 62,63 | 62,98 | 62,98 | 149.389 |
04 abr 2024 | 64,64 | 65,59 | 64,27 | 64,27 | 64,27 | 5039 |
03 abr 2024 | 64,05 | 64,80 | 63,78 | 64,45 | 64,45 | 51.581 |
02 abr 2024 | 65,00 | 65,18 | 64,67 | 64,94 | 64,94 | 3787 |
28 mar 2024 | 63,41 | 63,87 | 63,26 | 63,78 | 63,78 | 3741 |
27 mar 2024 | 62,20 | 63,39 | 62,20 | 63,37 | 63,37 | 3979 |
26 mar 2024 | 63,01 | 63,05 | 62,21 | 62,37 | 62,37 | 2656 |
25 mar 2024 | 63,15 | 64,15 | 63,15 | 63,43 | 63,43 | 5091 |
22 mar 2024 | 65,61 | 66,05 | 63,21 | 63,21 | 63,21 | 4290 |
21 mar 2024 | 64,92 | 65,00 | 64,18 | 64,27 | 64,27 | 4412 |
20 mar 2024 | 62,90 | 63,77 | 62,85 | 63,69 | 63,69 | 7606 |
19 mar 2024 | 62,93 | 63,10 | 62,72 | 62,74 | 62,74 | 2667 |
18 mar 2024 | 64,05 | 64,05 | 62,26 | 62,33 | 62,33 | 5742 |
15 mar 2024 | 61,78 | 62,05 | 61,70 | 61,97 | 61,97 | 2804 |
14 mar 2024 | 62,64 | 62,74 | 61,72 | 61,85 | 61,85 | 20.412 |
13 mar 2024 | 62,16 | 63,47 | 62,06 | 63,34 | 63,34 | 9072 |
12 mar 2024 | 63,46 | 63,56 | 62,63 | 62,63 | 62,63 | 4629 |
11 mar 2024 | 62,55 | 62,60 | 60,70 | 61,94 | 61,94 | 4027 |
08 mar 2024 | 63,30 | 63,44 | 62,88 | 62,90 | 62,90 | 4219 |
07 mar 2024 | 63,92 | 64,31 | 63,63 | 63,68 | 63,68 | 11.426 |
07 mar 2024 | 2.575 Dividendo | |||||
06 mar 2024 | 64,00 | 65,49 | 64,00 | 64,91 | 62,34 | 6525 |
05 mar 2024 | 64,00 | 64,27 | 63,82 | 63,93 | 61,39 | 3024 |
04 mar 2024 | 65,20 | 65,20 | 64,48 | 64,76 | 62,20 | 3616 |
01 mar 2024 | 64,64 | 65,29 | 64,21 | 65,20 | 62,61 | 6449 |
29 feb 2024 | 64,38 | 65,03 | 64,36 | 64,61 | 62,05 | 1943 |
28 feb 2024 | 64,97 | 65,02 | 63,87 | 64,00 | 61,46 | 19.236 |
27 feb 2024 | 65,41 | 65,42 | 64,68 | 64,94 | 62,37 | 13.541 |
26 feb 2024 | 64,95 | 64,95 | 64,12 | 64,35 | 61,80 | 21.285 |
23 feb 2024 | 65,55 | 66,27 | 65,55 | 65,90 | 63,28 | 19.342 |
22 feb 2024 | 66,30 | 66,30 | 65,52 | 65,72 | 63,11 | 1079 |
21 feb 2024 | 65,22 | 65,83 | 64,89 | 65,27 | 62,68 | 2883 |
20 feb 2024 | 67,91 | 67,91 | 65,79 | 65,83 | 63,22 | 59.887 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 69,32 | 69,86 | 68,80 | 69,55 | 66,79 | 14.544 |
15 feb 2024 | 67,02 | 67,59 | 66,98 | 67,54 | 64,86 | 7919 |
14 feb 2024 | 66,66 | 66,96 | 66,42 | 66,92 | 64,27 | 36.537 |
13 feb 2024 | 68,00 | 68,00 | 66,56 | 66,58 | 63,94 | 1167 |
12 feb 2024 | 67,80 | 68,27 | 67,76 | 68,18 | 65,48 | 6364 |
09 feb 2024 | 68,10 | 68,10 | 67,45 | 67,93 | 65,23 | 781 |
08 feb 2024 | 68,09 | 68,30 | 67,72 | 68,30 | 65,59 | 570 |
07 feb 2024 | 68,19 | 68,31 | 67,94 | 68,15 | 65,45 | 4563 |
06 feb 2024 | 67,83 | 68,43 | 67,83 | 68,26 | 65,55 | 2340 |
05 feb 2024 | 68,01 | 68,01 | 67,06 | 67,54 | 64,86 | 4887 |
02 feb 2024 | 68,92 | 69,00 | 68,66 | 68,93 | 66,20 | 352 |
01 feb 2024 | 69,48 | 70,10 | 69,38 | 70,10 | 67,31 | 5315 |
31 ene 2024 | 70,27 | 70,71 | 69,79 | 69,86 | 67,09 | 1671 |
30 ene 2024 | 70,50 | 70,67 | 69,68 | 70,12 | 67,34 | 8566 |
29 ene 2024 | 70,79 | 70,89 | 70,36 | 70,68 | 67,88 | 3729 |
26 ene 2024 | 70,99 | 71,10 | 70,40 | 70,84 | 68,03 | 10.316 |
25 ene 2024 | 70,50 | 70,50 | 69,49 | 69,68 | 66,92 | 25.256 |
24 ene 2024 | 70,00 | 70,83 | 69,73 | 69,73 | 66,96 | 12.049 |
23 ene 2024 | 68,61 | 69,32 | 68,44 | 68,74 | 66,01 | 12.163 |
22 ene 2024 | 67,25 | 67,66 | 67,11 | 67,32 | 64,65 | 1972 |
19 ene 2024 | 68,87 | 69,64 | 68,24 | 68,69 | 65,96 | 7706 |
18 ene 2024 | 68,00 | 69,32 | 68,00 | 69,15 | 66,41 | 8630 |
17 ene 2024 | 68,10 | 68,35 | 67,88 | 68,25 | 65,54 | 4073 |
16 ene 2024 | 69,61 | 70,05 | 68,88 | 68,95 | 66,22 | 555.186 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 70,77 | 70,77 | 70,07 | 70,23 | 67,44 | 2486 |
11 ene 2024 | 70,40 | 70,49 | 69,58 | 70,05 | 67,27 | 2155 |
10 ene 2024 | 70,50 | 70,58 | 70,22 | 70,40 | 67,61 | 1865 |
09 ene 2024 | 71,64 | 71,64 | 70,80 | 71,11 | 68,29 | 3666 |
08 ene 2024 | 72,19 | 72,78 | 72,00 | 72,74 | 69,85 | 845 |
05 ene 2024 | 73,04 | 73,21 | 71,50 | 72,94 | 70,05 | 355 |
04 ene 2024 | 73,13 | 74,04 | 72,95 | 73,10 | 70,20 | 7567 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |