Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 79,80 | 80,15 | 78,85 | 78,85 | 78,85 | 15.231 |
27 jun 2024 | 78,25 | 79,75 | 78,25 | 79,65 | 79,65 | 140.709 |
26 jun 2024 | 78,35 | 79,15 | 77,25 | 78,20 | 78,20 | 139.752 |
25 jun 2024 | 78,40 | 78,75 | 77,60 | 77,95 | 77,95 | 140.282 |
24 jun 2024 | 78,90 | 79,40 | 78,35 | 78,70 | 78,70 | 129.485 |
21 jun 2024 | 80,80 | 80,85 | 78,55 | 78,90 | 78,90 | 236.742 |
20 jun 2024 | 79,20 | 81,50 | 79,10 | 81,10 | 81,10 | 162.461 |
19 jun 2024 | 79,45 | 80,00 | 78,70 | 78,90 | 78,90 | 101.117 |
18 jun 2024 | 79,50 | 80,15 | 78,95 | 79,55 | 79,55 | 106.999 |
17 jun 2024 | 79,30 | 79,55 | 77,75 | 78,90 | 78,90 | 103.484 |
14 jun 2024 | 79,85 | 79,90 | 78,30 | 79,30 | 79,30 | 117.652 |
13 jun 2024 | 81,10 | 81,35 | 79,50 | 79,55 | 79,55 | 92.167 |
12 jun 2024 | 78,20 | 81,20 | 78,20 | 81,20 | 81,20 | 101.598 |
11 jun 2024 | 79,80 | 79,90 | 77,90 | 78,05 | 78,05 | 146.736 |
10 jun 2024 | 82,25 | 83,15 | 79,45 | 79,45 | 79,45 | 109.824 |
07 jun 2024 | 80,75 | 82,80 | 80,15 | 82,80 | 82,80 | 184.274 |
06 jun 2024 | 79,65 | 81,05 | 79,65 | 80,45 | 80,45 | 162.445 |
05 jun 2024 | 78,20 | 79,45 | 77,80 | 79,25 | 79,25 | 116.642 |
04 jun 2024 | 78,40 | 78,50 | 76,60 | 77,90 | 77,90 | 311.363 |
03 jun 2024 | 80,50 | 81,00 | 77,50 | 78,50 | 78,50 | 273.419 |
31 may 2024 | 81,45 | 81,60 | 79,00 | 79,40 | 79,40 | 4.118.757 |
30 may 2024 | 81,20 | 82,55 | 80,35 | 81,40 | 81,40 | 192.010 |
29 may 2024 | 83,65 | 83,65 | 81,10 | 81,15 | 81,15 | 174.878 |
28 may 2024 | 84,90 | 85,80 | 83,35 | 83,40 | 83,40 | 100.457 |
27 may 2024 | 82,70 | 84,60 | 82,65 | 84,35 | 84,35 | 72.511 |
24 may 2024 | 82,90 | 84,25 | 81,40 | 82,40 | 82,40 | 178.638 |
23 may 2024 | 84,50 | 89,35 | 83,15 | 84,60 | 84,60 | 411.982 |
22 may 2024 | 80,70 | 81,55 | 80,50 | 80,70 | 80,70 | 133.704 |
21 may 2024 | 80,95 | 81,25 | 80,05 | 80,80 | 80,80 | 160.689 |
20 may 2024 | 80,40 | 82,55 | 80,30 | 80,80 | 80,80 | 119.890 |
17 may 2024 | 80,70 | 80,95 | 79,40 | 80,10 | 80,10 | 83.434 |
16 may 2024 | 80,10 | 80,60 | 79,25 | 80,40 | 80,40 | 157.491 |
15 may 2024 | 80,30 | 80,85 | 78,80 | 80,10 | 80,10 | 171.288 |
15 may 2024 | 1.43 Dividendo | |||||
14 may 2024 | 82,30 | 82,65 | 80,60 | 81,05 | 79,62 | 92.584 |
13 may 2024 | 81,30 | 82,15 | 81,05 | 82,15 | 80,70 | 145.749 |
10 may 2024 | 83,70 | 84,10 | 81,20 | 81,20 | 79,77 | 190.144 |
09 may 2024 | 84,40 | 84,95 | 83,30 | 83,70 | 82,22 | 43.360 |
08 may 2024 | 84,85 | 85,30 | 83,60 | 84,70 | 83,21 | 110.566 |
07 may 2024 | 84,50 | 85,20 | 84,00 | 84,95 | 83,45 | 99.857 |
06 may 2024 | 83,75 | 84,30 | 83,40 | 84,00 | 82,52 | 34.286 |
03 may 2024 | 82,20 | 84,20 | 82,20 | 83,50 | 82,03 | 118.456 |
02 may 2024 | 83,15 | 83,20 | 80,90 | 81,30 | 79,87 | 106.295 |
30 abr 2024 | 83,30 | 84,60 | 82,85 | 83,20 | 81,73 | 142.866 |
29 abr 2024 | 82,50 | 83,65 | 82,50 | 83,05 | 81,58 | 158.070 |
26 abr 2024 | 83,25 | 83,30 | 81,80 | 82,15 | 80,70 | 96.618 |
25 abr 2024 | 82,30 | 82,75 | 81,35 | 82,45 | 81,00 | 92.807 |
24 abr 2024 | 83,45 | 83,45 | 82,15 | 82,20 | 80,75 | 71.313 |
23 abr 2024 | 81,85 | 83,15 | 81,60 | 83,05 | 81,58 | 108.434 |
22 abr 2024 | 81,30 | 82,00 | 80,75 | 81,25 | 79,82 | 77.672 |
19 abr 2024 | 81,15 | 81,80 | 80,60 | 80,60 | 79,18 | 143.386 |
18 abr 2024 | 82,00 | 83,00 | 80,65 | 82,50 | 81,04 | 152.936 |
17 abr 2024 | 81,25 | 81,50 | 80,85 | 80,85 | 79,42 | 138.221 |
16 abr 2024 | 81,20 | 82,00 | 80,55 | 81,00 | 79,57 | 184.415 |
15 abr 2024 | 81,95 | 83,80 | 81,95 | 83,00 | 81,54 | 108.788 |
12 abr 2024 | 84,70 | 84,70 | 81,85 | 82,00 | 80,55 | 128.007 |
11 abr 2024 | 84,05 | 84,10 | 83,10 | 84,10 | 82,62 | 113.681 |
10 abr 2024 | 83,70 | 84,55 | 82,55 | 84,10 | 82,62 | 162.260 |
09 abr 2024 | 85,30 | 86,05 | 82,80 | 83,30 | 81,83 | 204.772 |
08 abr 2024 | 85,35 | 86,30 | 84,10 | 85,35 | 83,84 | 158.967 |
05 abr 2024 | 83,90 | 85,55 | 83,60 | 85,20 | 83,70 | 178.408 |
04 abr 2024 | 85,10 | 85,65 | 83,65 | 84,70 | 83,21 | 211.206 |
03 abr 2024 | 81,05 | 84,65 | 81,05 | 84,55 | 83,06 | 147.829 |
02 abr 2024 | 82,15 | 83,85 | 81,05 | 82,70 | 81,24 | 197.722 |
28 mar 2024 | 81,50 | 83,30 | 81,15 | 82,45 | 81,00 | 179.628 |
27 mar 2024 | 77,90 | 82,15 | 77,50 | 81,60 | 80,16 | 165.418 |
26 mar 2024 | 75,45 | 77,95 | 74,50 | 77,50 | 76,13 | 167.611 |
25 mar 2024 | 74,55 | 74,55 | 73,05 | 73,75 | 72,45 | 196.659 |
22 mar 2024 | 75,75 | 75,75 | 73,55 | 74,45 | 73,14 | 166.540 |
21 mar 2024 | 77,70 | 78,00 | 75,50 | 75,70 | 74,36 | 117.265 |
20 mar 2024 | 77,20 | 77,40 | 76,65 | 77,15 | 75,79 | 101.309 |
19 mar 2024 | 77,00 | 77,90 | 77,00 | 77,10 | 75,74 | 207.672 |
18 mar 2024 | 76,85 | 77,40 | 76,60 | 77,15 | 75,79 | 123.566 |
15 mar 2024 | 76,90 | 77,80 | 76,70 | 76,70 | 75,35 | 173.843 |
14 mar 2024 | 76,25 | 77,10 | 76,15 | 76,90 | 75,54 | 95.484 |
13 mar 2024 | 75,90 | 77,00 | 75,45 | 76,35 | 75,00 | 111.919 |
12 mar 2024 | 75,45 | 75,90 | 74,95 | 75,90 | 74,56 | 143.082 |
11 mar 2024 | 74,45 | 75,35 | 73,85 | 75,00 | 73,68 | 159.187 |
08 mar 2024 | 75,00 | 76,40 | 74,80 | 75,10 | 73,77 | 127.287 |
07 mar 2024 | 74,35 | 75,45 | 74,35 | 74,80 | 73,48 | 86.338 |
06 mar 2024 | 74,00 | 75,35 | 73,90 | 75,00 | 73,68 | 65.846 |
05 mar 2024 | 73,60 | 75,30 | 73,55 | 74,25 | 72,94 | 105.520 |
04 mar 2024 | 73,50 | 74,45 | 73,00 | 74,10 | 72,79 | 120.192 |
01 mar 2024 | 73,45 | 74,00 | 72,70 | 73,50 | 72,20 | 96.838 |
29 feb 2024 | 72,20 | 74,15 | 71,80 | 72,70 | 71,42 | 171.191 |
28 feb 2024 | 70,90 | 72,40 | 70,45 | 72,40 | 71,12 | 93.864 |
27 feb 2024 | 70,45 | 71,15 | 69,75 | 71,10 | 69,85 | 66.010 |
26 feb 2024 | 70,85 | 71,75 | 70,75 | 70,75 | 69,50 | 114.437 |
23 feb 2024 | 71,85 | 72,00 | 70,90 | 71,00 | 69,75 | 82.966 |
22 feb 2024 | 72,05 | 72,70 | 71,05 | 71,85 | 70,58 | 84.366 |
21 feb 2024 | 67,95 | 70,00 | 67,95 | 69,95 | 68,72 | 72.086 |
20 feb 2024 | 69,45 | 69,45 | 67,45 | 68,30 | 67,09 | 61.788 |
19 feb 2024 | 69,60 | 70,05 | 68,85 | 69,15 | 67,93 | 43.206 |
16 feb 2024 | 69,05 | 69,70 | 68,70 | 69,65 | 68,42 | 52.990 |
15 feb 2024 | 68,20 | 69,40 | 68,20 | 68,85 | 67,64 | 67.937 |
14 feb 2024 | 66,65 | 68,10 | 66,65 | 67,80 | 66,60 | 77.132 |
13 feb 2024 | 67,30 | 67,35 | 65,45 | 66,45 | 65,28 | 71.415 |
12 feb 2024 | 67,20 | 68,00 | 66,85 | 67,30 | 66,11 | 70.480 |
09 feb 2024 | 67,60 | 67,85 | 66,25 | 66,90 | 65,72 | 73.017 |
08 feb 2024 | 67,30 | 68,35 | 67,30 | 67,60 | 66,41 | 91.008 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |