Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | 250 |
28 jun 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | 250 |
27 jun 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
26 jun 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 54,22 | - |
25 jun 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
24 jun 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
21 jun 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
20 jun 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
19 jun 2024 | 54,48 | 54,98 | 54,48 | 54,98 | 54,98 | 19 |
18 jun 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
17 jun 2024 | 54,82 | 56,02 | 54,82 | 56,02 | 56,02 | 175 |
14 jun 2024 | 58,78 | 58,78 | 58,78 | 58,78 | 58,78 | - |
13 jun 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
12 jun 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
11 jun 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
10 jun 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
07 jun 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
06 jun 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
05 jun 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,50 | - |
04 jun 2024 | 61,68 | 62,16 | 61,68 | 62,16 | 62,16 | 10 |
03 jun 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
31 may 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
30 may 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
29 may 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
28 may 2024 | 62,04 | 62,32 | 62,04 | 62,32 | 62,32 | 1000 |
27 may 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
24 may 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
23 may 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
22 may 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
21 may 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
20 may 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
17 may 2024 | 62,60 | 63,04 | 62,60 | 63,04 | 63,04 | 110 |
16 may 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | 100 |
15 may 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
14 may 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
13 may 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
10 may 2024 | 60,42 | 61,16 | 60,42 | 61,16 | 61,16 | 7 |
09 may 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
08 may 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
07 may 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
06 may 2024 | 61,36 | 61,76 | 61,36 | 61,76 | 61,76 | 16 |
03 may 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
02 may 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
30 abr 2024 | 60,70 | 61,70 | 60,70 | 61,70 | 61,70 | 80 |
29 abr 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
29 abr 2024 | 2.2 Dividendo | |||||
26 abr 2024 | 62,24 | 62,68 | 62,24 | 62,68 | 60,48 | 5 |
25 abr 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 60,63 | - |
24 abr 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 60,73 | - |
23 abr 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 60,81 | - |
22 abr 2024 | 62,60 | 63,24 | 62,60 | 63,24 | 61,02 | 20 |
19 abr 2024 | 62,14 | 62,14 | 62,00 | 62,00 | 59,82 | 50 |
18 abr 2024 | 61,96 | 63,80 | 61,96 | 63,80 | 61,56 | 200 |
17 abr 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 60,54 | - |
16 abr 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 63,10 | - |
15 abr 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 63,97 | - |
12 abr 2024 | 66,50 | 66,50 | 66,50 | 66,50 | 64,17 | - |
11 abr 2024 | 67,28 | 67,28 | 67,28 | 67,28 | 64,92 | - |
10 abr 2024 | 66,40 | 66,40 | 66,40 | 66,40 | 64,07 | - |
09 abr 2024 | 65,94 | 65,94 | 65,94 | 65,94 | 63,63 | - |
08 abr 2024 | 65,48 | 66,28 | 65,48 | 66,28 | 63,95 | 37 |
05 abr 2024 | 64,70 | 64,70 | 64,54 | 64,54 | 62,27 | 45 |
04 abr 2024 | 64,90 | 64,90 | 64,74 | 64,74 | 62,47 | 20 |
03 abr 2024 | 66,12 | 66,12 | 66,12 | 66,12 | 63,80 | - |
02 abr 2024 | 66,70 | 67,28 | 66,70 | 67,04 | 64,69 | 167 |
28 mar 2024 | 66,92 | 66,92 | 66,92 | 66,92 | 64,57 | - |
27 mar 2024 | 66,50 | 66,50 | 66,50 | 66,50 | 64,17 | - |
26 mar 2024 | 66,34 | 66,84 | 66,34 | 66,84 | 64,49 | 15 |
25 mar 2024 | 66,48 | 66,48 | 66,48 | 66,48 | 64,15 | 35 |
22 mar 2024 | 66,48 | 66,48 | 66,12 | 66,12 | 63,80 | 50 |
21 mar 2024 | 68,54 | 68,54 | 66,82 | 66,82 | 64,47 | 50 |
20 mar 2024 | 68,44 | 68,44 | 68,44 | 68,44 | 66,04 | - |
19 mar 2024 | 67,24 | 67,24 | 67,24 | 67,24 | 64,88 | - |
18 mar 2024 | 66,46 | 66,46 | 66,46 | 66,46 | 64,13 | - |
15 mar 2024 | 66,50 | 66,50 | 66,50 | 66,50 | 64,17 | - |
14 mar 2024 | 67,54 | 67,54 | 66,50 | 66,50 | 64,17 | 31 |
13 mar 2024 | 67,78 | 67,78 | 67,34 | 67,34 | 64,98 | 32 |
12 mar 2024 | 67,08 | 67,08 | 67,08 | 67,08 | 64,73 | - |
11 mar 2024 | 69,84 | 69,84 | 69,84 | 69,84 | 67,39 | 10 |
08 mar 2024 | 71,74 | 71,74 | 71,74 | 71,74 | 69,22 | - |
07 mar 2024 | 72,56 | 72,56 | 72,56 | 72,56 | 70,01 | - |
06 mar 2024 | 72,60 | 72,60 | 72,60 | 72,60 | 70,05 | - |
05 mar 2024 | 72,90 | 72,90 | 72,90 | 72,90 | 70,34 | - |
04 mar 2024 | 73,58 | 73,58 | 73,58 | 73,58 | 71,00 | - |
01 mar 2024 | 74,06 | 74,06 | 73,84 | 73,84 | 71,25 | 1 |
29 feb 2024 | 74,64 | 74,64 | 74,64 | 74,64 | 72,02 | - |
28 feb 2024 | 74,74 | 74,74 | 74,74 | 74,74 | 72,12 | - |
27 feb 2024 | 73,18 | 73,18 | 73,18 | 73,18 | 70,61 | - |
26 feb 2024 | 74,00 | 74,00 | 74,00 | 74,00 | 71,40 | 170 |
23 feb 2024 | 73,80 | 73,80 | 73,80 | 73,80 | 71,21 | - |
22 feb 2024 | 74,02 | 74,02 | 74,02 | 74,02 | 71,42 | - |
21 feb 2024 | 72,86 | 72,86 | 72,86 | 72,86 | 70,30 | - |
20 feb 2024 | 73,80 | 73,80 | 73,68 | 73,68 | 71,09 | 30 |
19 feb 2024 | 76,90 | 76,90 | 76,90 | 76,90 | 74,20 | 5 |
16 feb 2024 | 76,52 | 76,52 | 76,52 | 76,52 | 73,83 | - |
15 feb 2024 | 75,98 | 75,98 | 75,98 | 75,98 | 73,31 | - |
14 feb 2024 | 76,28 | 76,28 | 76,28 | 76,28 | 73,60 | - |
13 feb 2024 | 75,36 | 75,36 | 75,36 | 75,36 | 72,71 | - |
12 feb 2024 | 75,24 | 75,24 | 75,24 | 75,24 | 72,60 | - |
09 feb 2024 | 75,94 | 75,94 | 75,94 | 75,94 | 73,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |