Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | 3000 |
19 jun 2024 | 59,64 | 59,64 | 59,21 | 59,21 | 59,21 | 3000 |
18 jun 2024 | 59,36 | 59,62 | 59,36 | 59,62 | 59,62 | 2000 |
17 jun 2024 | 58,71 | 58,71 | 58,55 | 58,55 | 58,55 | 2060 |
14 jun 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
13 jun 2024 | 61,62 | 61,69 | 61,62 | 61,69 | 61,69 | 173 |
12 jun 2024 | 60,62 | 61,97 | 60,62 | 61,97 | 61,97 | 323 |
11 jun 2024 | 63,61 | 63,61 | 61,14 | 61,14 | 61,14 | 1928 |
10 jun 2024 | 66,09 | 66,09 | 62,88 | 62,88 | 62,88 | 21 |
07 jun 2024 | 66,65 | 66,65 | 66,65 | 66,65 | 66,65 | - |
06 jun 2024 | 66,27 | 66,27 | 66,27 | 66,27 | 66,27 | - |
05 jun 2024 | 66,89 | 66,89 | 66,89 | 66,89 | 66,89 | - |
04 jun 2024 | 67,67 | 67,67 | 67,67 | 67,67 | 67,67 | - |
03 jun 2024 | 68,00 | 68,00 | 68,00 | 68,00 | 68,00 | - |
31 may 2024 | 67,74 | 67,74 | 67,74 | 67,74 | 67,74 | - |
30 may 2024 | 66,46 | 66,46 | 66,46 | 66,46 | 66,46 | - |
29 may 2024 | 67,41 | 67,51 | 66,67 | 66,67 | 66,67 | 115 |
28 may 2024 | 66,92 | 66,92 | 66,92 | 66,92 | 66,92 | - |
27 may 2024 | 66,92 | 66,95 | 66,84 | 66,95 | 66,95 | 294 |
24 may 2024 | 66,40 | 66,66 | 66,40 | 66,66 | 66,66 | 40 |
23 may 2024 | 67,64 | 67,64 | 67,64 | 67,64 | 67,64 | - |
22 may 2024 | 67,91 | 68,06 | 67,91 | 68,06 | 68,06 | 2896 |
21 may 2024 | 68,19 | 68,60 | 68,19 | 68,60 | 68,60 | 100 |
21 may 2024 | 4.6 Dividendo | |||||
20 may 2024 | 72,18 | 72,50 | 72,18 | 72,50 | 67,90 | 60 |
17 may 2024 | 71,50 | 72,09 | 71,50 | 72,09 | 67,52 | 4 |
16 may 2024 | 71,87 | 71,87 | 71,87 | 71,87 | 67,31 | - |
15 may 2024 | 71,48 | 71,64 | 71,48 | 71,64 | 67,09 | 900 |
14 may 2024 | 71,61 | 71,61 | 71,61 | 71,61 | 67,07 | - |
13 may 2024 | 71,16 | 71,16 | 71,16 | 71,16 | 66,65 | - |
10 may 2024 | 70,48 | 71,39 | 70,48 | 71,15 | 66,64 | 28 |
09 may 2024 | 69,67 | 70,44 | 69,67 | 70,44 | 65,97 | 1427 |
08 may 2024 | 69,33 | 69,71 | 69,33 | 69,71 | 65,29 | 50 |
07 may 2024 | 68,29 | 69,18 | 68,29 | 69,18 | 64,79 | 1438 |
06 may 2024 | 67,90 | 67,90 | 67,90 | 67,90 | 63,59 | - |
03 may 2024 | 67,51 | 67,51 | 67,51 | 67,51 | 63,23 | - |
02 may 2024 | 67,40 | 67,40 | 67,40 | 67,40 | 63,12 | - |
30 abr 2024 | 67,54 | 67,54 | 67,54 | 67,54 | 63,25 | - |
29 abr 2024 | 67,19 | 67,73 | 67,19 | 67,73 | 63,43 | 250 |
26 abr 2024 | 68,77 | 68,77 | 68,77 | 68,77 | 64,41 | - |
25 abr 2024 | 68,51 | 68,51 | 68,51 | 68,51 | 64,16 | - |
24 abr 2024 | 68,05 | 68,05 | 68,05 | 68,05 | 63,73 | - |
23 abr 2024 | 66,40 | 68,01 | 66,40 | 68,01 | 63,69 | 85 |
22 abr 2024 | 65,61 | 65,61 | 65,61 | 65,61 | 61,45 | - |
19 abr 2024 | 64,10 | 64,47 | 64,10 | 64,47 | 60,38 | 2936 |
18 abr 2024 | 64,33 | 64,33 | 64,33 | 64,33 | 60,25 | - |
17 abr 2024 | 63,59 | 63,97 | 63,59 | 63,97 | 59,91 | 5 |
16 abr 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 60,67 | - |
15 abr 2024 | 65,06 | 65,90 | 65,06 | 65,50 | 61,34 | 3036 |
12 abr 2024 | 65,70 | 65,70 | 65,70 | 65,70 | 61,53 | - |
11 abr 2024 | 66,49 | 66,49 | 66,49 | 66,49 | 62,27 | - |
10 abr 2024 | 66,36 | 67,50 | 66,19 | 66,19 | 61,99 | 8601 |
09 abr 2024 | 66,59 | 66,59 | 66,59 | 66,59 | 62,36 | - |
08 abr 2024 | 66,25 | 66,25 | 66,25 | 66,25 | 62,05 | - |
05 abr 2024 | 65,87 | 66,19 | 65,87 | 66,19 | 61,99 | 60 |
04 abr 2024 | 66,09 | 67,35 | 66,09 | 67,35 | 63,08 | 1863 |
03 abr 2024 | 64,90 | 64,90 | 64,90 | 64,90 | 60,78 | - |
02 abr 2024 | 65,52 | 65,52 | 65,52 | 65,52 | 61,36 | - |
28 mar 2024 | 64,72 | 64,72 | 64,72 | 64,72 | 60,61 | - |
27 mar 2024 | 64,00 | 64,05 | 64,00 | 64,05 | 59,99 | - |
26 mar 2024 | 62,87 | 64,17 | 62,87 | 64,17 | 60,10 | 15 |
25 mar 2024 | 62,71 | 62,71 | 62,67 | 62,67 | 58,69 | 10 |
22 mar 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 58,40 | - |
21 mar 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 58,34 | - |
20 mar 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 57,79 | - |
19 mar 2024 | 61,16 | 62,03 | 61,16 | 62,03 | 58,09 | 1612 |
18 mar 2024 | 61,23 | 61,98 | 61,23 | 61,41 | 57,51 | 1702 |
15 mar 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 56,19 | - |
14 mar 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 56,91 | - |
13 mar 2024 | 59,95 | 61,53 | 59,95 | 61,08 | 57,20 | 593 |
12 mar 2024 | 59,26 | 59,99 | 59,26 | 59,94 | 56,14 | 1466 |
11 mar 2024 | 58,52 | 59,18 | 58,52 | 59,18 | 55,43 | 225 |
08 mar 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 54,67 | - |
07 mar 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 53,59 | - |
06 mar 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 53,56 | - |
05 mar 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 53,30 | - |
04 mar 2024 | 56,52 | 57,51 | 56,48 | 57,51 | 53,86 | 80 |
01 mar 2024 | 55,47 | 56,09 | 55,47 | 56,09 | 52,53 | 3011 |
29 feb 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 51,86 | - |
28 feb 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 52,14 | - |
27 feb 2024 | 55,18 | 55,70 | 55,18 | 55,44 | 51,92 | 711 |
26 feb 2024 | 56,20 | 56,20 | 55,80 | 55,80 | 52,26 | 4063 |
23 feb 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 53,10 | - |
22 feb 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 52,85 | - |
21 feb 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 51,99 | - |
20 feb 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 51,41 | - |
19 feb 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 50,72 | - |
16 feb 2024 | 54,46 | 54,72 | 54,46 | 54,69 | 51,22 | 580 |
15 feb 2024 | 53,87 | 54,05 | 53,87 | 54,05 | 50,62 | 155 |
14 feb 2024 | 53,83 | 53,83 | 53,83 | 53,83 | 50,41 | - |
13 feb 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 50,40 | - |
12 feb 2024 | 53,50 | 54,03 | 53,50 | 54,03 | 50,60 | 20 |
09 feb 2024 | 54,32 | 54,32 | 53,67 | 53,67 | 50,26 | 200 |
08 feb 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 51,49 | - |
07 feb 2024 | 54,91 | 55,03 | 54,91 | 55,03 | 51,54 | 200 |
06 feb 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 52,77 | - |
05 feb 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 52,60 | - |
02 feb 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 53,82 | - |
01 feb 2024 | 60,80 | 60,80 | 57,50 | 57,50 | 53,85 | 350 |
31 ene 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 58,01 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |