Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 63,82 | 63,82 | 63,00 | 63,82 | 63,82 | 1270 |
02 may 2024 | 63,46 | 64,83 | 63,00 | 63,82 | 63,82 | 1255 |
30 abr 2024 | 62,56 | 64,10 | 62,24 | 64,10 | 64,10 | 950 |
30 abr 2024 | 2.93 Dividendo | |||||
29 abr 2024 | 64,62 | 65,17 | 64,62 | 65,17 | 62,24 | 221 |
26 abr 2024 | 64,71 | 65,00 | 64,28 | 64,36 | 61,47 | 170 |
25 abr 2024 | 64,66 | 65,15 | 64,66 | 64,71 | 61,80 | 1004 |
24 abr 2024 | 64,50 | 64,60 | 64,50 | 64,60 | 61,70 | 130 |
23 abr 2024 | 64,02 | 64,50 | 64,02 | 64,50 | 61,60 | 406 |
22 abr 2024 | 63,60 | 63,84 | 63,20 | 63,40 | 60,55 | 1682 |
19 abr 2024 | 62,51 | 63,00 | 62,50 | 62,80 | 59,98 | 193 |
18 abr 2024 | 62,02 | 62,50 | 62,01 | 62,50 | 59,69 | 219 |
17 abr 2024 | 62,10 | 62,76 | 61,80 | 62,01 | 59,22 | 1150 |
16 abr 2024 | 61,69 | 62,40 | 61,69 | 62,10 | 59,31 | 512 |
15 abr 2024 | 60,72 | 62,00 | 60,72 | 62,00 | 59,21 | 1247 |
12 abr 2024 | 60,50 | 61,20 | 59,75 | 60,43 | 57,71 | 1570 |
11 abr 2024 | 60,30 | 60,40 | 59,70 | 59,70 | 57,02 | 578 |
10 abr 2024 | 60,10 | 60,50 | 60,00 | 60,01 | 57,31 | 837 |
09 abr 2024 | 62,80 | 62,80 | 60,21 | 61,40 | 58,64 | 2415 |
08 abr 2024 | 59,40 | 59,45 | 58,43 | 58,43 | 55,80 | 570 |
05 abr 2024 | 60,39 | 60,39 | 58,60 | 59,00 | 56,35 | 709 |
04 abr 2024 | 59,19 | 60,10 | 59,01 | 59,70 | 57,02 | 1458 |
03 abr 2024 | 59,50 | 60,18 | 59,00 | 59,20 | 56,54 | 479 |
02 abr 2024 | 59,70 | 60,19 | 58,65 | 59,50 | 56,82 | 1526 |
28 mar 2024 | 60,30 | 60,70 | 59,90 | 60,70 | 57,97 | 301 |
27 mar 2024 | 60,96 | 60,96 | 59,60 | 60,29 | 57,58 | 472 |
26 mar 2024 | 60,71 | 61,02 | 59,70 | 59,70 | 57,02 | 344 |
25 mar 2024 | 58,65 | 59,90 | 58,65 | 59,90 | 57,21 | 489 |
22 mar 2024 | 58,84 | 59,30 | 58,84 | 58,90 | 56,25 | 90 |
21 mar 2024 | 58,32 | 58,85 | 58,20 | 58,85 | 56,20 | 675 |
20 mar 2024 | 58,32 | 58,32 | 58,21 | 58,21 | 55,59 | 309 |
19 mar 2024 | 58,32 | 58,32 | 58,20 | 58,32 | 55,70 | 52 |
18 mar 2024 | 58,40 | 59,10 | 58,20 | 58,32 | 55,70 | 788 |
15 mar 2024 | 59,00 | 59,85 | 59,00 | 59,26 | 56,60 | 738 |
14 mar 2024 | 60,02 | 60,15 | 59,80 | 59,80 | 57,11 | 379 |
13 mar 2024 | 60,12 | 60,12 | 60,00 | 60,02 | 57,32 | 159 |
12 mar 2024 | 60,63 | 60,63 | 59,13 | 60,00 | 57,30 | 1981 |
11 mar 2024 | 62,06 | 62,06 | 61,13 | 61,54 | 58,77 | 374 |
08 mar 2024 | 62,37 | 62,37 | 62,00 | 62,37 | 59,57 | 232 |
07 mar 2024 | 63,03 | 63,03 | 61,96 | 62,03 | 59,24 | 711 |
06 mar 2024 | 63,03 | 63,04 | 62,90 | 62,90 | 60,07 | 217 |
05 mar 2024 | 62,85 | 63,12 | 62,85 | 63,02 | 60,19 | 280 |
04 mar 2024 | 63,33 | 63,33 | 62,85 | 62,86 | 60,03 | 263 |
01 mar 2024 | 63,00 | 63,65 | 63,00 | 63,65 | 60,79 | 431 |
29 feb 2024 | 63,84 | 64,49 | 63,01 | 63,01 | 60,18 | 377 |
28 feb 2024 | 64,74 | 65,59 | 62,80 | 62,81 | 59,99 | 641 |
27 feb 2024 | 64,73 | 65,00 | 64,06 | 64,71 | 61,80 | 660 |
26 feb 2024 | 64,53 | 65,59 | 64,53 | 64,71 | 61,80 | 471 |
23 feb 2024 | 65,51 | 65,70 | 65,51 | 65,51 | 62,56 | 123 |
22 feb 2024 | 65,01 | 65,50 | 65,00 | 65,50 | 62,56 | 522 |
21 feb 2024 | 65,69 | 65,72 | 64,35 | 65,00 | 62,08 | 1159 |
20 feb 2024 | 64,21 | 65,70 | 64,21 | 65,70 | 62,75 | 468 |
19 feb 2024 | 62,65 | 64,20 | 62,65 | 64,20 | 61,31 | 343 |
16 feb 2024 | 65,02 | 65,20 | 62,60 | 62,77 | 59,95 | 909 |
15 feb 2024 | 65,10 | 65,10 | 65,00 | 65,01 | 62,09 | 404 |
14 feb 2024 | 65,70 | 65,70 | 65,10 | 65,10 | 62,17 | 423 |
13 feb 2024 | 67,60 | 67,60 | 65,11 | 65,22 | 62,29 | 559 |
12 feb 2024 | 65,18 | 65,26 | 65,10 | 65,22 | 62,29 | 688 |
09 feb 2024 | 67,51 | 67,51 | 66,49 | 66,49 | 63,50 | 297 |
08 feb 2024 | 67,90 | 67,90 | 67,50 | 67,50 | 64,47 | 385 |
07 feb 2024 | 66,90 | 67,50 | 66,89 | 67,50 | 64,47 | 1222 |
06 feb 2024 | 65,00 | 67,23 | 65,00 | 67,00 | 63,99 | 478 |
05 feb 2024 | 65,26 | 65,60 | 65,00 | 65,60 | 62,65 | 679 |
02 feb 2024 | 65,06 | 65,25 | 65,06 | 65,25 | 62,32 | 170 |
01 feb 2024 | 65,01 | 65,10 | 65,01 | 65,05 | 62,13 | 140 |
31 ene 2024 | 65,00 | 65,25 | 64,50 | 65,00 | 62,08 | 2265 |
30 ene 2024 | 65,20 | 66,22 | 64,27 | 64,46 | 61,56 | 582 |
29 ene 2024 | 65,01 | 65,20 | 65,01 | 65,11 | 62,18 | 459 |
26 ene 2024 | 66,81 | 66,81 | 65,01 | 65,05 | 62,13 | 557 |
25 ene 2024 | 67,31 | 67,31 | 66,80 | 66,80 | 63,80 | 307 |
24 ene 2024 | 66,31 | 66,31 | 65,97 | 65,98 | 63,01 | 263 |
23 ene 2024 | 64,26 | 68,00 | 64,26 | 66,30 | 63,32 | 1891 |
22 ene 2024 | 63,95 | 64,74 | 63,95 | 64,25 | 61,36 | 472 |
19 ene 2024 | 63,93 | 64,03 | 63,93 | 63,94 | 61,07 | 56 |
18 ene 2024 | 63,31 | 64,00 | 63,31 | 63,93 | 61,06 | 2006 |
17 ene 2024 | 63,10 | 63,30 | 63,10 | 63,30 | 60,45 | 381 |
16 ene 2024 | 63,08 | 63,10 | 63,08 | 63,10 | 60,26 | 303 |
15 ene 2024 | 62,95 | 63,06 | 62,95 | 63,06 | 60,22 | 556 |
12 ene 2024 | 62,71 | 63,02 | 62,71 | 63,02 | 60,19 | 425 |
11 ene 2024 | 62,68 | 63,00 | 62,07 | 62,45 | 59,64 | 399 |
10 ene 2024 | 63,88 | 63,88 | 61,68 | 62,70 | 59,88 | 1701 |
09 ene 2024 | 64,21 | 64,21 | 63,56 | 63,88 | 61,01 | 265 |
08 ene 2024 | 63,10 | 64,20 | 63,10 | 64,20 | 61,31 | 563 |
05 ene 2024 | 63,61 | 63,90 | 63,28 | 63,64 | 60,78 | 280 |
04 ene 2024 | 63,90 | 63,90 | 63,56 | 63,60 | 60,74 | 504 |
03 ene 2024 | 64,50 | 64,50 | 62,63 | 63,58 | 60,72 | 982 |
02 ene 2024 | 65,50 | 65,75 | 64,10 | 64,50 | 61,60 | 547 |
29 dic 2023 | 65,06 | 65,07 | 65,06 | 65,07 | 62,14 | 431 |
28 dic 2023 | 65,00 | 65,05 | 64,60 | 64,60 | 61,70 | 344 |
27 dic 2023 | 65,00 | 65,00 | 64,60 | 65,00 | 62,08 | 834 |
22 dic 2023 | 65,06 | 65,07 | 64,68 | 64,68 | 61,77 | 747 |
21 dic 2023 | 65,16 | 65,16 | 65,00 | 65,00 | 62,08 | 686 |
20 dic 2023 | 66,31 | 66,31 | 65,10 | 65,10 | 62,17 | 772 |
19 dic 2023 | 66,11 | 66,30 | 65,45 | 65,45 | 62,51 | 3007 |
18 dic 2023 | 65,94 | 66,40 | 65,94 | 66,10 | 63,13 | 349 |
15 dic 2023 | 65,63 | 66,30 | 65,63 | 65,98 | 63,01 | 405 |
14 dic 2023 | 65,60 | 66,94 | 65,51 | 66,94 | 63,93 | 350 |
13 dic 2023 | 65,61 | 66,02 | 65,50 | 65,60 | 62,65 | 520 |
12 dic 2023 | 67,24 | 67,60 | 65,13 | 65,62 | 62,67 | 762 |
11 dic 2023 | 67,50 | 67,50 | 67,24 | 67,24 | 64,22 | 332 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |