Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 jun 2024 | 68,66 | 68,70 | 68,54 | 68,54 | 68,54 | 11 |
18 jun 2024 | 68,75 | 69,00 | 68,40 | 69,00 | 69,00 | - |
17 jun 2024 | 68,27 | 68,33 | 68,05 | 68,33 | 68,33 | - |
14 jun 2024 | 68,32 | 68,62 | 68,02 | 68,54 | 68,54 | - |
14 jun 2024 | 0.4 Dividendo | |||||
13 jun 2024 | 68,69 | 68,69 | 68,32 | 68,64 | 68,24 | - |
12 jun 2024 | 68,83 | 68,91 | 68,61 | 68,61 | 68,21 | - |
11 jun 2024 | 70,18 | 70,18 | 68,73 | 68,73 | 68,33 | - |
10 jun 2024 | 70,33 | 70,90 | 70,16 | 70,56 | 70,15 | - |
07 jun 2024 | 69,18 | 70,62 | 69,08 | 70,62 | 70,21 | - |
06 jun 2024 | 69,36 | 69,89 | 69,23 | 69,23 | 68,83 | - |
05 jun 2024 | 70,35 | 70,35 | 69,84 | 70,00 | 69,59 | - |
04 jun 2024 | 71,40 | 71,40 | 70,27 | 70,27 | 69,86 | - |
03 jun 2024 | 72,35 | 72,35 | 71,34 | 71,34 | 70,92 | - |
31 may 2024 | 71,97 | 72,07 | 71,61 | 71,67 | 71,25 | - |
30 may 2024 | 70,88 | 72,15 | 70,77 | 72,15 | 71,73 | - |
29 may 2024 | 70,66 | 71,63 | 70,54 | 71,63 | 71,21 | - |
28 may 2024 | 71,42 | 71,43 | 70,67 | 70,67 | 70,26 | - |
27 may 2024 | 71,55 | 71,64 | 71,40 | 71,64 | 71,22 | - |
24 may 2024 | 71,43 | 71,81 | 71,36 | 71,70 | 71,28 | - |
23 may 2024 | 72,59 | 72,59 | 71,70 | 71,70 | 71,28 | - |
22 may 2024 | 72,12 | 73,06 | 72,00 | 72,93 | 72,51 | - |
21 may 2024 | 72,22 | 72,85 | 72,22 | 72,56 | 72,14 | - |
20 may 2024 | 73,69 | 73,74 | 72,75 | 72,75 | 72,33 | - |
17 may 2024 | 72,15 | 73,79 | 72,11 | 73,79 | 73,36 | - |
16 may 2024 | 72,16 | 72,88 | 72,16 | 72,70 | 72,28 | - |
15 may 2024 | 73,07 | 73,07 | 72,19 | 72,19 | 71,77 | - |
14 may 2024 | 72,89 | 73,22 | 72,89 | 72,91 | 72,49 | - |
13 may 2024 | 74,07 | 74,21 | 73,51 | 73,51 | 73,08 | - |
10 may 2024 | 73,94 | 74,74 | 73,94 | 74,41 | 73,98 | - |
09 may 2024 | 73,94 | 74,29 | 73,94 | 74,08 | 73,65 | - |
08 may 2024 | 74,40 | 74,69 | 74,26 | 74,66 | 74,22 | - |
07 may 2024 | 74,00 | 74,53 | 73,82 | 74,33 | 73,90 | - |
06 may 2024 | 72,66 | 74,15 | 72,65 | 74,15 | 73,72 | - |
03 may 2024 | 72,77 | 72,80 | 71,14 | 72,51 | 72,09 | - |
02 may 2024 | 71,43 | 72,72 | 71,43 | 72,37 | 71,95 | - |
30 abr 2024 | 70,39 | 70,47 | 69,87 | 70,47 | 70,06 | - |
29 abr 2024 | 69,38 | 70,37 | 69,30 | 70,37 | 69,96 | - |
26 abr 2024 | 69,65 | 69,81 | 69,00 | 69,66 | 69,25 | - |
25 abr 2024 | 69,51 | 69,51 | 69,25 | 69,25 | 68,85 | - |
24 abr 2024 | 69,77 | 69,98 | 69,74 | 69,98 | 69,57 | - |
23 abr 2024 | 69,73 | 70,32 | 69,35 | 70,27 | 69,86 | - |
22 abr 2024 | 69,45 | 70,17 | 69,45 | 70,17 | 69,76 | - |
19 abr 2024 | 67,89 | 69,67 | 67,89 | 69,67 | 69,26 | - |
18 abr 2024 | 67,81 | 68,71 | 67,77 | 68,61 | 68,21 | - |
17 abr 2024 | 69,25 | 69,27 | 67,64 | 67,64 | 67,25 | - |
16 abr 2024 | 68,34 | 69,11 | 68,09 | 69,11 | 68,71 | - |
15 abr 2024 | 69,10 | 69,54 | 68,64 | 68,64 | 68,24 | - |
12 abr 2024 | 68,97 | 69,45 | 68,89 | 68,89 | 68,49 | - |
11 abr 2024 | 69,75 | 69,75 | 68,90 | 69,43 | 69,03 | - |
10 abr 2024 | 69,34 | 70,01 | 69,30 | 70,01 | 69,60 | - |
09 abr 2024 | 71,51 | 71,53 | 69,75 | 69,75 | 69,34 | - |
08 abr 2024 | 71,31 | 71,75 | 71,27 | 71,75 | 71,33 | - |
05 abr 2024 | 70,52 | 71,21 | 70,49 | 71,21 | 70,80 | - |
04 abr 2024 | 71,46 | 72,46 | 71,42 | 72,00 | 71,58 | - |
03 abr 2024 | 71,89 | 72,48 | 71,86 | 71,86 | 71,44 | - |
02 abr 2024 | 71,93 | 72,23 | 71,86 | 72,12 | 71,70 | - |
28 mar 2024 | 71,90 | 72,50 | 71,90 | 72,50 | 72,08 | - |
27 mar 2024 | 71,25 | 71,70 | 71,25 | 71,70 | 71,28 | - |
26 mar 2024 | 70,20 | 71,00 | 70,20 | 70,85 | 70,44 | - |
25 mar 2024 | 70,15 | 70,95 | 70,15 | 70,90 | 70,49 | - |
22 mar 2024 | 70,95 | 71,05 | 70,85 | 70,85 | 70,44 | - |
21 mar 2024 | 69,95 | 70,80 | 69,95 | 70,80 | 70,39 | - |
20 mar 2024 | 69,90 | 70,05 | 69,80 | 69,80 | 69,39 | - |
19 mar 2024 | 69,10 | 69,70 | 68,95 | 69,70 | 69,29 | - |
18 mar 2024 | 69,95 | 69,95 | 69,15 | 69,15 | 68,75 | - |
15 mar 2024 | 69,25 | 69,65 | 69,25 | 69,50 | 69,09 | - |
14 mar 2024 | 68,75 | 69,20 | 68,75 | 69,20 | 68,80 | - |
13 mar 2024 | 68,85 | 69,25 | 68,85 | 69,20 | 68,80 | - |
13 mar 2024 | 0.36 Dividendo | |||||
12 mar 2024 | 68,20 | 69,15 | 68,05 | 69,10 | 68,34 | - |
11 mar 2024 | 67,55 | 68,55 | 67,50 | 68,55 | 67,80 | - |
08 mar 2024 | 67,85 | 68,00 | 67,80 | 68,00 | 67,25 | - |
07 mar 2024 | 68,20 | 68,70 | 68,15 | 68,15 | 67,40 | - |
06 mar 2024 | 67,70 | 68,55 | 67,70 | 68,55 | 67,80 | - |
05 mar 2024 | 66,90 | 68,20 | 66,90 | 68,20 | 67,45 | - |
04 mar 2024 | 67,10 | 67,20 | 66,80 | 67,05 | 66,31 | 11 |
01 mar 2024 | 67,20 | 67,60 | 66,95 | 67,20 | 66,46 | - |
29 feb 2024 | 66,40 | 66,80 | 66,25 | 66,80 | 66,06 | - |
28 feb 2024 | 66,00 | 66,70 | 66,00 | 66,70 | 65,97 | - |
27 feb 2024 | 65,35 | 65,95 | 65,35 | 65,95 | 65,22 | - |
26 feb 2024 | 65,40 | 66,45 | 65,30 | 66,45 | 65,72 | - |
23 feb 2024 | 65,50 | 66,15 | 65,30 | 65,80 | 65,08 | - |
22 feb 2024 | 63,20 | 64,65 | 63,20 | 64,65 | 63,94 | - |
21 feb 2024 | 62,65 | 63,45 | 62,50 | 63,15 | 62,45 | 50 |
20 feb 2024 | 64,80 | 64,80 | 63,35 | 63,35 | 62,65 | - |
19 feb 2024 | 65,40 | 65,40 | 64,70 | 64,90 | 64,19 | 40 |
16 feb 2024 | 64,90 | 65,20 | 64,10 | 64,90 | 64,19 | - |
15 feb 2024 | 64,20 | 65,00 | 64,20 | 65,00 | 64,28 | - |
14 feb 2024 | 64,20 | 66,90 | 64,20 | 64,30 | 63,59 | - |
13 feb 2024 | 64,30 | 65,05 | 64,25 | 65,05 | 64,33 | - |
12 feb 2024 | 63,70 | 64,80 | 63,70 | 64,80 | 64,09 | - |
09 feb 2024 | 63,10 | 63,70 | 63,05 | 63,70 | 63,00 | - |
08 feb 2024 | 64,40 | 64,40 | 62,95 | 62,95 | 62,26 | - |
07 feb 2024 | 63,55 | 64,55 | 63,45 | 64,45 | 63,74 | - |
06 feb 2024 | 63,75 | 64,25 | 63,75 | 64,20 | 63,49 | - |
05 feb 2024 | 64,15 | 64,25 | 63,85 | 63,85 | 63,15 | - |
02 feb 2024 | 62,95 | 64,55 | 62,90 | 64,55 | 63,84 | - |
01 feb 2024 | 64,05 | 64,10 | 63,05 | 63,15 | 62,45 | - |
31 ene 2024 | 64,70 | 65,25 | 64,50 | 64,50 | 63,79 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |