Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 65,96 | 65,96 | 65,96 | 65,96 | 65,96 | - |
01 may 2024 | 64,92 | 64,92 | 64,92 | 64,92 | 64,92 | - |
30 abr 2024 | 65,51 | 65,51 | 65,51 | 65,51 | 65,51 | - |
29 abr 2024 | 67,13 | 67,13 | 67,13 | 67,13 | 67,13 | - |
26 abr 2024 | 66,82 | 66,82 | 66,82 | 66,82 | 66,82 | - |
25 abr 2024 | 65,50 | 65,50 | 65,50 | 65,50 | 65,50 | - |
24 abr 2024 | 65,94 | 65,94 | 65,94 | 65,94 | 65,94 | - |
23 abr 2024 | 65,68 | 65,68 | 65,68 | 65,68 | 65,68 | - |
22 abr 2024 | 64,45 | 64,45 | 64,45 | 64,45 | 64,45 | - |
19 abr 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
18 abr 2024 | 65,35 | 65,35 | 65,35 | 65,35 | 65,35 | - |
17 abr 2024 | 65,83 | 65,83 | 65,83 | 65,83 | 65,83 | - |
16 abr 2024 | 66,88 | 66,88 | 66,88 | 66,88 | 66,88 | - |
15 abr 2024 | 66,86 | 66,86 | 66,86 | 66,86 | 66,86 | - |
12 abr 2024 | 68,27 | 68,27 | 68,27 | 68,27 | 68,27 | - |
11 abr 2024 | 69,72 | 69,72 | 69,72 | 69,72 | 69,72 | - |
10 abr 2024 | 68,34 | 68,34 | 68,34 | 68,34 | 68,34 | - |
09 abr 2024 | 69,10 | 69,10 | 69,10 | 69,10 | 69,10 | - |
08 abr 2024 | 68,77 | 68,77 | 68,77 | 68,77 | 68,77 | - |
05 abr 2024 | 68,80 | 68,80 | 68,80 | 68,80 | 68,80 | - |
04 abr 2024 | 67,75 | 67,75 | 67,75 | 67,75 | 67,75 | - |
03 abr 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 69,09 | - |
02 abr 2024 | 68,90 | 68,90 | 68,90 | 68,90 | 68,90 | - |
01 abr 2024 | 69,70 | 69,70 | 69,70 | 69,70 | 69,70 | - |
28 mar 2024 | 69,54 | 69,54 | 69,54 | 69,54 | 69,54 | - |
27 mar 2024 | 69,68 | 69,68 | 69,68 | 69,68 | 69,68 | - |
26 mar 2024 | 69,37 | 69,37 | 69,37 | 69,37 | 69,37 | - |
25 mar 2024 | 69,68 | 69,68 | 69,68 | 69,68 | 69,68 | - |
22 mar 2024 | 69,99 | 69,99 | 69,99 | 69,99 | 69,99 | - |
21 mar 2024 | 69,92 | 69,92 | 69,92 | 69,92 | 69,92 | - |
20 mar 2024 | 69,52 | 69,52 | 69,52 | 69,52 | 69,52 | - |
19 mar 2024 | 68,52 | 68,52 | 68,52 | 68,52 | 68,52 | - |
18 mar 2024 | 68,31 | 68,31 | 68,31 | 68,31 | 68,31 | - |
15 mar 2024 | 67,49 | 67,49 | 67,49 | 67,49 | 67,49 | - |
14 mar 2024 | 68,50 | 68,50 | 68,50 | 68,50 | 68,50 | - |
13 mar 2024 | 68,74 | 68,74 | 68,74 | 68,74 | 68,74 | - |
12 mar 2024 | 69,44 | 69,44 | 69,44 | 69,44 | 69,44 | - |
11 mar 2024 | 68,19 | 68,19 | 68,19 | 68,19 | 68,19 | - |
08 mar 2024 | 68,52 | 68,52 | 68,52 | 68,52 | 68,52 | - |
07 mar 2024 | 69,83 | 69,83 | 69,83 | 69,83 | 69,83 | - |
06 mar 2024 | 68,51 | 68,51 | 68,51 | 68,51 | 68,51 | - |
05 mar 2024 | 67,96 | 67,96 | 67,96 | 67,96 | 67,96 | - |
04 mar 2024 | 69,53 | 69,53 | 69,53 | 69,53 | 69,53 | - |
01 mar 2024 | 69,88 | 69,88 | 69,88 | 69,88 | 69,88 | - |
29 feb 2024 | 68,64 | 68,64 | 68,64 | 68,64 | 68,64 | - |
28 feb 2024 | 67,87 | 67,87 | 67,87 | 67,87 | 67,87 | - |
27 feb 2024 | 68,32 | 68,32 | 68,32 | 68,32 | 68,32 | - |
26 feb 2024 | 68,14 | 68,14 | 68,14 | 68,14 | 68,14 | - |
23 feb 2024 | 68,17 | 68,17 | 68,17 | 68,17 | 68,17 | - |
22 feb 2024 | 68,48 | 68,48 | 68,48 | 68,48 | 68,48 | - |
21 feb 2024 | 66,04 | 66,04 | 66,04 | 66,04 | 66,04 | - |
20 feb 2024 | 66,36 | 66,36 | 66,36 | 66,36 | 66,36 | - |
16 feb 2024 | 67,02 | 67,02 | 67,02 | 67,02 | 67,02 | - |
15 feb 2024 | 67,79 | 67,79 | 67,79 | 67,79 | 67,79 | - |
14 feb 2024 | 67,59 | 67,59 | 67,59 | 67,59 | 67,59 | - |
13 feb 2024 | 66,63 | 66,63 | 66,63 | 66,63 | 66,63 | - |
12 feb 2024 | 67,96 | 67,96 | 67,96 | 67,96 | 67,96 | - |
09 feb 2024 | 68,32 | 68,32 | 68,32 | 68,32 | 68,32 | - |
08 feb 2024 | 67,50 | 67,50 | 67,50 | 67,50 | 67,50 | - |
07 feb 2024 | 67,36 | 67,36 | 67,36 | 67,36 | 67,36 | - |
06 feb 2024 | 66,51 | 66,51 | 66,51 | 66,51 | 66,51 | - |
05 feb 2024 | 66,70 | 66,70 | 66,70 | 66,70 | 66,70 | - |
02 feb 2024 | 66,82 | 66,82 | 66,82 | 66,82 | 66,82 | - |
01 feb 2024 | 65,44 | 65,44 | 65,44 | 65,44 | 65,44 | - |
31 ene 2024 | 64,48 | 64,48 | 64,48 | 64,48 | 64,48 | - |
30 ene 2024 | 66,08 | 66,08 | 66,08 | 66,08 | 66,08 | - |
29 ene 2024 | 66,64 | 66,64 | 66,64 | 66,64 | 66,64 | - |
26 ene 2024 | 65,82 | 65,82 | 65,82 | 65,82 | 65,82 | - |
25 ene 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 66,30 | - |
24 ene 2024 | 66,21 | 66,21 | 66,21 | 66,21 | 66,21 | - |
23 ene 2024 | 65,77 | 65,77 | 65,77 | 65,77 | 65,77 | - |
22 ene 2024 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
19 ene 2024 | 65,35 | 65,35 | 65,35 | 65,35 | 65,35 | - |
18 ene 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
17 ene 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
16 ene 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
12 ene 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
11 ene 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
10 ene 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | - |
09 ene 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
08 ene 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 62,30 | - |
05 ene 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
04 ene 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
03 ene 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
02 ene 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
02 ene 2024 | 0.135 Dividendo | |||||
29 dic 2023 | 63,32 | 63,32 | 63,32 | 63,32 | 63,19 | - |
28 dic 2023 | 63,67 | 63,67 | 63,67 | 63,67 | 63,53 | - |
27 dic 2023 | 63,71 | 63,71 | 63,71 | 63,71 | 63,57 | - |
26 dic 2023 | 63,57 | 63,57 | 63,57 | 63,57 | 63,43 | - |
22 dic 2023 | 63,10 | 63,10 | 63,10 | 63,10 | 62,97 | - |
21 dic 2023 | 63,03 | 63,03 | 63,03 | 63,03 | 62,90 | - |
20 dic 2023 | 62,11 | 62,11 | 62,11 | 62,11 | 61,98 | - |
19 dic 2023 | 63,30 | 63,30 | 63,30 | 63,30 | 63,17 | - |
18 dic 2023 | 62,91 | 62,91 | 62,91 | 62,91 | 62,78 | - |
15 dic 2023 | 62,42 | 62,42 | 62,42 | 62,42 | 62,29 | - |
14 dic 2023 | 62,05 | 62,05 | 62,05 | 62,05 | 61,92 | - |
13 dic 2023 | 62,14 | 62,14 | 62,14 | 62,14 | 62,01 | - |
12 dic 2023 | 60,57 | 60,57 | 60,57 | 60,57 | 60,44 | - |
11 dic 2023 | 60,57 | 60,57 | 60,57 | 60,57 | 60,44 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |