Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 67,99 | 68,11 | 67,95 | 68,03 | 68,03 | 664.145 |
27 jun 2024 | 67,95 | 68,01 | 67,94 | 67,98 | 67,98 | 380.707 |
26 jun 2024 | 67,90 | 68,03 | 67,88 | 68,03 | 68,03 | 1.447.792 |
25 jun 2024 | 67,91 | 67,95 | 67,86 | 67,88 | 67,88 | 286.624 |
24 jun 2024 | 67,90 | 67,91 | 67,61 | 67,90 | 67,90 | 198.797 |
21 jun 2024 | 67,70 | 67,91 | 67,60 | 67,91 | 67,91 | 542.462 |
20 jun 2024 | 67,53 | 67,74 | 67,52 | 67,55 | 67,55 | 473.319 |
19 jun 2024 | 67,51 | 67,55 | 67,49 | 67,55 | 67,55 | 268.248 |
18 jun 2024 | 67,60 | 67,74 | 67,54 | 67,55 | 67,55 | 606.460 |
17 jun 2024 | 67,61 | 67,63 | 67,54 | 67,60 | 67,60 | 235.593 |
14 jun 2024 | 67,50 | 67,66 | 67,50 | 67,54 | 67,54 | 713.412 |
13 jun 2024 | 67,50 | 67,75 | 67,50 | 67,75 | 67,75 | 1.128.771 |
12 jun 2024 | 67,49 | 67,58 | 67,41 | 67,49 | 67,49 | 379.360 |
11 jun 2024 | 67,33 | 67,60 | 67,30 | 67,54 | 67,54 | 656.977 |
07 jun 2024 | 67,35 | 67,39 | 67,27 | 67,33 | 67,33 | 614.029 |
06 jun 2024 | 67,19 | 67,33 | 67,13 | 67,33 | 67,33 | 494.913 |
05 jun 2024 | 66,90 | 67,00 | 66,87 | 67,00 | 67,00 | 265.712 |
04 jun 2024 | 67,00 | 67,00 | 66,74 | 66,74 | 66,74 | 660.817 |
03 jun 2024 | 67,01 | 67,20 | 66,85 | 67,00 | 67,00 | 374.496 |
31 may 2024 | 66,88 | 67,00 | 66,81 | 67,00 | 67,00 | 1.518.330 |
30 may 2024 | 66,80 | 66,86 | 66,73 | 66,83 | 66,83 | 456.076 |
29 may 2024 | 66,80 | 66,85 | 66,77 | 66,78 | 66,78 | 454.187 |
28 may 2024 | 66,88 | 66,88 | 66,76 | 66,81 | 66,81 | 182.874 |
27 may 2024 | 66,82 | 66,89 | 66,77 | 66,88 | 66,88 | 222.482 |
24 may 2024 | 66,80 | 66,87 | 66,77 | 66,77 | 66,77 | 526.363 |
23 may 2024 | 66,90 | 66,97 | 66,83 | 66,85 | 66,85 | 826.231 |
22 may 2024 | 66,92 | 66,94 | 66,82 | 66,88 | 66,88 | 420.228 |
21 may 2024 | 66,85 | 66,90 | 66,76 | 66,90 | 66,90 | 350.119 |
20 may 2024 | 66,84 | 66,90 | 66,75 | 66,76 | 66,76 | 355.593 |
17 may 2024 | 66,80 | 66,88 | 66,78 | 66,83 | 66,83 | 564.141 |
16 may 2024 | 66,90 | 66,99 | 66,84 | 66,85 | 66,85 | 686.105 |
15 may 2024 | 66,80 | 66,91 | 66,70 | 66,83 | 66,83 | 825.330 |
14 may 2024 | 66,16 | 66,37 | 66,12 | 66,30 | 66,30 | 244.962 |
13 may 2024 | 66,05 | 66,17 | 66,02 | 66,12 | 66,12 | 290.885 |
10 may 2024 | 66,10 | 66,18 | 66,01 | 66,02 | 66,02 | 148.697 |
09 may 2024 | 66,20 | 66,20 | 66,00 | 66,04 | 66,04 | 231.649 |
08 may 2024 | 66,00 | 66,10 | 65,90 | 66,10 | 66,10 | 263.914 |
07 may 2024 | 65,90 | 66,00 | 65,84 | 65,96 | 65,96 | 406.954 |
06 may 2024 | 65,90 | 65,95 | 65,78 | 65,90 | 65,90 | 1.238.899 |
03 may 2024 | 65,90 | 66,00 | 65,86 | 66,00 | 66,00 | 1.787.291 |
02 may 2024 | 65,84 | 66,00 | 65,82 | 65,90 | 65,90 | 379.086 |
01 may 2024 | 65,77 | 65,98 | 65,75 | 65,82 | 65,82 | 259.132 |
30 abr 2024 | 65,75 | 66,01 | 65,70 | 66,01 | 66,01 | 534.972 |
29 abr 2024 | 65,50 | 65,97 | 65,45 | 65,85 | 65,85 | 299.661 |
26 abr 2024 | 65,45 | 65,51 | 65,37 | 65,40 | 65,40 | 657.604 |
24 abr 2024 | 65,65 | 65,67 | 65,36 | 65,45 | 65,45 | 734.319 |
23 abr 2024 | 65,35 | 65,45 | 65,26 | 65,45 | 65,45 | 1.335.615 |
22 abr 2024 | 65,43 | 65,56 | 65,30 | 65,34 | 65,34 | 621.162 |
19 abr 2024 | 65,25 | 65,50 | 65,25 | 65,41 | 65,41 | 513.716 |
18 abr 2024 | 65,30 | 65,49 | 65,30 | 65,47 | 65,47 | 568.459 |
17 abr 2024 | 65,25 | 65,40 | 65,19 | 65,40 | 65,40 | 2.854.845 |
16 abr 2024 | 65,40 | 65,53 | 65,38 | 65,44 | 65,44 | 233.284 |
15 abr 2024 | 65,41 | 65,60 | 65,37 | 65,51 | 65,51 | 319.842 |
12 abr 2024 | 65,48 | 65,63 | 65,40 | 65,59 | 65,59 | 444.586 |
11 abr 2024 | 65,40 | 65,48 | 65,35 | 65,48 | 65,48 | 482.221 |
10 abr 2024 | 65,29 | 65,38 | 65,26 | 65,37 | 65,37 | 356.982 |
09 abr 2024 | 65,21 | 65,35 | 65,20 | 65,29 | 65,29 | 415.067 |
08 abr 2024 | 65,30 | 65,40 | 65,16 | 65,20 | 65,20 | 578.942 |
05 abr 2024 | 65,15 | 65,37 | 65,10 | 65,30 | 65,30 | 783.095 |
04 abr 2024 | 65,15 | 65,23 | 64,96 | 65,11 | 65,11 | 1.864.692 |
03 abr 2024 | 65,22 | 65,25 | 65,04 | 65,10 | 65,10 | 1.219.134 |
02 abr 2024 | 65,30 | 65,40 | 65,21 | 65,22 | 65,22 | 685.150 |
28 mar 2024 | 65,40 | 65,42 | 65,22 | 65,22 | 65,22 | 711.045 |
27 mar 2024 | 65,25 | 65,32 | 65,24 | 65,26 | 65,26 | 486.878 |
26 mar 2024 | 65,16 | 65,21 | 65,09 | 65,20 | 65,20 | 540.514 |
25 mar 2024 | 65,20 | 65,27 | 65,13 | 65,16 | 65,16 | 1.364.781 |
22 mar 2024 | 65,14 | 65,24 | 65,10 | 65,14 | 65,14 | 1.220.293 |
21 mar 2024 | 65,25 | 65,26 | 65,06 | 65,10 | 65,10 | 2.396.754 |
20 mar 2024 | 65,10 | 65,20 | 65,00 | 65,00 | 65,00 | 731.062 |
19 mar 2024 | 65,21 | 65,21 | 65,05 | 65,10 | 65,10 | 501.896 |
18 mar 2024 | 65,05 | 65,28 | 65,05 | 65,21 | 65,21 | 402.530 |
15 mar 2024 | 65,15 | 65,22 | 65,05 | 65,05 | 65,05 | 1.165.480 |
14 mar 2024 | 65,24 | 65,27 | 65,13 | 65,15 | 65,15 | 949.804 |
13 mar 2024 | 65,25 | 65,32 | 65,15 | 65,15 | 65,15 | 1.084.838 |
12 mar 2024 | 65,25 | 65,33 | 65,16 | 65,20 | 65,20 | 878.503 |
11 mar 2024 | 65,20 | 65,32 | 65,20 | 65,28 | 65,28 | 614.810 |
08 mar 2024 | 65,39 | 65,39 | 65,16 | 65,16 | 65,16 | 903.818 |
07 mar 2024 | 65,21 | 65,70 | 65,20 | 65,29 | 65,29 | 321.294 |
06 mar 2024 | 65,15 | 65,31 | 65,05 | 65,21 | 65,21 | 580.430 |
05 mar 2024 | 65,30 | 65,35 | 65,05 | 65,28 | 65,28 | 2.184.911 |
04 mar 2024 | 65,20 | 65,30 | 65,00 | 65,05 | 65,05 | 655.082 |
04 mar 2024 | 0.3 Dividendo | |||||
01 mar 2024 | 65,20 | 65,39 | 65,01 | 65,20 | 64,90 | 745.608 |
29 feb 2024 | 65,10 | 65,24 | 64,75 | 64,76 | 64,46 | 3.990.827 |
28 feb 2024 | 65,00 | 65,36 | 64,80 | 65,20 | 64,90 | 1.325.902 |
27 feb 2024 | 65,00 | 65,20 | 64,10 | 65,05 | 64,75 | 6.271.540 |
26 feb 2024 | 65,51 | 65,60 | 65,10 | 65,12 | 64,82 | 4.060.834 |
23 feb 2024 | 65,45 | 65,71 | 65,32 | 65,60 | 65,30 | 929.900 |
22 feb 2024 | 65,60 | 65,76 | 65,45 | 65,45 | 65,15 | 1.725.219 |
21 feb 2024 | 65,90 | 66,09 | 65,60 | 65,60 | 65,30 | 2.251.702 |
20 feb 2024 | 65,95 | 66,03 | 65,82 | 65,86 | 65,56 | 1.861.768 |
19 feb 2024 | 66,00 | 66,04 | 65,89 | 65,91 | 65,61 | 2.101.129 |
16 feb 2024 | 65,80 | 66,11 | 65,77 | 66,00 | 65,70 | 3.428.056 |
15 feb 2024 | 66,86 | 67,00 | 65,63 | 66,00 | 65,70 | 3.040.132 |
14 feb 2024 | 51,46 | 51,46 | 50,68 | 51,26 | 51,02 | 220.994 |
13 feb 2024 | 51,51 | 52,23 | 51,20 | 51,61 | 51,37 | 213.301 |
12 feb 2024 | 51,91 | 53,13 | 51,82 | 52,34 | 52,10 | 239.915 |
09 feb 2024 | 51,09 | 51,57 | 50,96 | 51,51 | 51,27 | 231.790 |
08 feb 2024 | 51,39 | 51,39 | 50,60 | 50,98 | 50,75 | 175.752 |
07 feb 2024 | 50,96 | 51,33 | 50,27 | 50,70 | 50,47 | 272.428 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |