Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 62,74 | 61,64 | 61,64 | 61,64 | 61,64 | 3227 |
28 jun 2024 | 59,84 | 59,84 | 59,42 | 59,55 | 59,55 | 425 |
27 jun 2024 | 60,50 | 60,50 | 59,88 | 59,89 | 59,89 | 1575 |
26 jun 2024 | 60,68 | 60,74 | 60,00 | 60,17 | 60,17 | 1326 |
25 jun 2024 | 61,13 | 61,13 | 60,28 | 60,39 | 60,39 | 448 |
24 jun 2024 | 60,33 | 61,37 | 60,33 | 61,34 | 61,34 | 998 |
21 jun 2024 | 60,27 | 60,27 | 59,12 | 59,12 | 59,12 | 450 |
20 jun 2024 | 59,46 | 60,24 | 59,46 | 60,10 | 60,10 | 617 |
19 jun 2024 | 59,44 | 59,44 | 58,69 | 58,73 | 58,73 | 821 |
18 jun 2024 | 59,41 | 59,56 | 58,90 | 59,44 | 59,44 | 2230 |
17 jun 2024 | 58,77 | 59,33 | 58,15 | 59,31 | 59,31 | 6771 |
14 jun 2024 | 59,63 | 59,63 | 57,69 | 58,19 | 58,19 | 7618 |
13 jun 2024 | 61,57 | 61,74 | 59,33 | 59,48 | 59,48 | 1976 |
12 jun 2024 | 61,90 | 62,08 | 61,40 | 61,88 | 61,88 | 35.246 |
11 jun 2024 | 62,99 | 63,40 | 60,40 | 60,74 | 60,74 | 12.238 |
10 jun 2024 | 61,17 | 63,66 | 61,17 | 63,00 | 63,00 | 12.809 |
07 jun 2024 | 66,94 | 67,00 | 66,20 | 66,36 | 66,36 | 16.442 |
06 jun 2024 | 65,83 | 67,13 | 65,83 | 66,93 | 66,93 | 11.246 |
05 jun 2024 | 66,75 | 66,93 | 66,07 | 66,18 | 66,18 | 4806 |
04 jun 2024 | 66,40 | 67,30 | 66,40 | 66,79 | 66,79 | 318 |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 67,86 | 68,07 | 67,54 | 67,54 | 67,54 | 1728 |
30 may 2024 | 66,76 | 67,50 | 66,76 | 67,50 | 67,50 | 180 |
29 may 2024 | 67,18 | 67,19 | 66,71 | 66,93 | 66,93 | 2070 |
28 may 2024 | 67,54 | 67,54 | 67,43 | 67,43 | 67,43 | 207 |
24 may 2024 | 66,69 | 67,26 | 66,53 | 67,24 | 67,24 | 1855 |
23 may 2024 | 67,66 | 67,66 | 66,94 | 67,06 | 67,06 | 1130 |
22 may 2024 | 68,04 | 68,23 | 68,04 | 68,23 | 68,23 | 238 |
21 may 2024 | 67,65 | 68,01 | 67,09 | 67,93 | 67,93 | 3402 |
21 may 2024 | 4.6 Dividendo | |||||
20 may 2024 | 72,51 | 73,04 | 72,44 | 73,04 | 68,44 | 1106 |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 71,31 | 71,31 | 71,31 | 71,31 | 66,81 | 162 |
15 may 2024 | 71,95 | 71,95 | 71,72 | 71,82 | 67,30 | 946 |
14 may 2024 | 71,51 | 71,51 | 71,51 | 71,51 | 67,01 | 162 |
13 may 2024 | 71,74 | 71,74 | 71,38 | 71,38 | 66,88 | 222 |
10 may 2024 | 71,10 | 71,10 | 71,10 | 71,10 | 66,62 | 52 |
09 may 2024 | 70,29 | 70,30 | 70,18 | 70,30 | 65,87 | 235 |
08 may 2024 | 69,46 | 69,54 | 69,46 | 69,54 | 65,16 | 273 |
07 may 2024 | 69,61 | 69,61 | 69,61 | 69,61 | 65,22 | 159 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 67,84 | 67,84 | 67,84 | 67,84 | 63,57 | 1 |
29 abr 2024 | 68,13 | 68,13 | 68,13 | 68,13 | 63,84 | 164 |
26 abr 2024 | 67,93 | 68,07 | 67,93 | 68,07 | 63,79 | 328 |
25 abr 2024 | 68,36 | 68,36 | 68,22 | 68,22 | 63,92 | 164 |
24 abr 2024 | 67,53 | 67,54 | 67,53 | 67,54 | 63,29 | 145 |
23 abr 2024 | 67,31 | 68,14 | 67,20 | 68,08 | 63,80 | 332 |
22 abr 2024 | 66,52 | 66,52 | 66,50 | 66,50 | 62,31 | 338 |
19 abr 2024 | 64,63 | 65,72 | 64,54 | 65,53 | 61,40 | 980 |
18 abr 2024 | 65,51 | 65,51 | 65,51 | 65,51 | 61,38 | 5 |
17 abr 2024 | 64,68 | 64,86 | 64,32 | 64,32 | 60,27 | 549 |
16 abr 2024 | 64,35 | 64,35 | 63,63 | 63,71 | 59,70 | 1322 |
15 abr 2024 | - | - | - | - | - | - |
12 abr 2024 | 65,89 | 66,35 | 65,31 | 65,32 | 61,21 | 1286 |
11 abr 2024 | 65,82 | 66,03 | 64,88 | 65,13 | 61,02 | 2512 |
10 abr 2024 | - | - | - | - | - | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | - | - | - | - | - | - |
05 abr 2024 | 66,38 | 66,38 | 66,01 | 66,07 | 61,91 | 761 |
04 abr 2024 | 67,24 | 67,29 | 67,18 | 67,18 | 62,95 | 377 |
03 abr 2024 | 65,64 | 66,72 | 65,64 | 66,65 | 62,45 | 1088 |
02 abr 2024 | 66,24 | 66,24 | 65,25 | 65,31 | 61,19 | 639 |
28 mar 2024 | 65,01 | 65,87 | 65,01 | 65,86 | 61,72 | 1844 |
27 mar 2024 | 64,66 | 65,26 | 64,66 | 65,26 | 61,15 | 316 |
26 mar 2024 | 63,63 | 64,01 | 63,63 | 64,01 | 59,98 | 565 |
25 mar 2024 | 62,67 | 62,78 | 62,51 | 62,51 | 58,58 | 513 |
22 mar 2024 | 63,49 | 63,60 | 63,49 | 63,60 | 59,59 | 347 |
21 mar 2024 | 62,92 | 62,92 | 62,25 | 62,63 | 58,68 | 1233 |
20 mar 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 57,71 | 59 |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 61,51 | 61,51 | 61,38 | 61,38 | 57,52 | 293 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 57,23 | 282 |
13 mar 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 57,63 | 559 |
12 mar 2024 | 59,72 | 59,73 | 59,72 | 59,73 | 55,97 | 55 |
11 mar 2024 | 59,09 | 59,14 | 58,84 | 59,10 | 55,37 | 1955 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 58,37 | 58,42 | 58,37 | 58,42 | 54,75 | 376 |
06 mar 2024 | 57,65 | 57,65 | 57,33 | 57,33 | 53,71 | 733 |
05 mar 2024 | 57,19 | 57,28 | 57,19 | 57,28 | 53,68 | 193 |
04 mar 2024 | 56,66 | 57,28 | 56,66 | 57,28 | 53,68 | 826 |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 52,32 | 198 |
27 feb 2024 | 55,40 | 55,42 | 55,38 | 55,38 | 51,89 | 388 |
26 feb 2024 | 55,99 | 55,99 | 55,29 | 55,29 | 51,81 | 2512 |
23 feb 2024 | 56,47 | 56,60 | 56,47 | 56,60 | 53,04 | 345 |
22 feb 2024 | 56,47 | 56,54 | 56,24 | 56,29 | 52,74 | 1533 |
21 feb 2024 | 55,92 | 56,07 | 55,92 | 56,07 | 52,54 | 487 |
20 feb 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 51,93 | 201 |
19 feb 2024 | 54,72 | 54,99 | 54,72 | 54,99 | 51,53 | 305 |
16 feb 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 51,31 | 156 |
15 feb 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 50,40 | 176 |
14 feb 2024 | 54,08 | 54,10 | 53,89 | 53,89 | 50,50 | 187 |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 54,76 | 54,76 | 54,47 | 54,74 | 51,30 | 868 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |