Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 74,75 | 74,78 | 74,75 | 74,75 | 74,75 | 31.865 |
27 jun 2024 | 74,74 | 74,78 | 74,74 | 74,76 | 74,76 | 5224 |
26 jun 2024 | 74,73 | 74,76 | 74,71 | 74,74 | 74,74 | 50.974 |
25 jun 2024 | 74,73 | 74,74 | 74,70 | 74,70 | 74,70 | 113.957 |
24 jun 2024 | 74,74 | 74,74 | 74,68 | 74,72 | 74,72 | 36.631 |
21 jun 2024 | 74,67 | 74,85 | 74,67 | 74,71 | 74,71 | 59.715 |
20 jun 2024 | 74,70 | 74,72 | 74,66 | 74,72 | 74,72 | 166.620 |
19 jun 2024 | 74,67 | 74,70 | 74,66 | 74,70 | 74,70 | 42.279 |
18 jun 2024 | 74,68 | 74,70 | 74,64 | 74,69 | 74,69 | 47.099 |
17 jun 2024 | 74,68 | 74,68 | 74,63 | 74,68 | 74,68 | 16.626 |
14 jun 2024 | 74,64 | 74,67 | 74,62 | 74,65 | 74,65 | 7652 |
13 jun 2024 | 74,60 | 74,66 | 74,60 | 74,64 | 74,64 | 17.487 |
12 jun 2024 | 74,57 | 74,63 | 74,57 | 74,63 | 74,63 | 2978 |
11 jun 2024 | 74,56 | 74,60 | 74,54 | 74,55 | 74,55 | 32.997 |
10 jun 2024 | 74,58 | 74,58 | 74,54 | 74,56 | 74,56 | 22.980 |
07 jun 2024 | 74,56 | 74,59 | 74,54 | 74,55 | 74,55 | 15.043 |
06 jun 2024 | 74,57 | 74,59 | 74,53 | 74,56 | 74,56 | 15.944 |
05 jun 2024 | 74,56 | 74,56 | 74,50 | 74,50 | 74,50 | 26.009 |
04 jun 2024 | 74,53 | 74,56 | 74,52 | 74,53 | 74,53 | 45.961 |
03 jun 2024 | 74,55 | 74,55 | 74,51 | 74,54 | 74,54 | 6380 |
31 may 2024 | 74,52 | 74,54 | 74,50 | 74,53 | 74,53 | 24.349 |
30 may 2024 | 74,50 | 74,53 | 74,49 | 74,53 | 74,53 | 8177 |
29 may 2024 | 74,49 | 74,49 | 74,47 | 74,47 | 74,47 | 12.137 |
28 may 2024 | 74,47 | 74,49 | 74,47 | 74,47 | 74,47 | 7686 |
27 may 2024 | 74,48 | 74,51 | 74,44 | 74,48 | 74,48 | 17.252 |
24 may 2024 | 74,46 | 74,48 | 74,44 | 74,46 | 74,46 | 46.805 |
23 may 2024 | 74,41 | 74,49 | 74,37 | 74,44 | 74,44 | 58.559 |
22 may 2024 | 74,44 | 74,44 | 74,41 | 74,44 | 74,44 | 4304 |
21 may 2024 | 74,45 | 74,45 | 74,35 | 74,43 | 74,43 | 221.977 |
20 may 2024 | 74,46 | 74,46 | 74,42 | 74,42 | 74,42 | 5629 |
17 may 2024 | 74,43 | 74,43 | 74,41 | 74,42 | 74,42 | 8846 |
16 may 2024 | 74,49 | 74,49 | 74,40 | 74,43 | 74,43 | 18.536 |
15 may 2024 | 74,42 | 74,42 | 74,35 | 74,40 | 74,40 | 25.187 |
15 may 2024 | 0.105889 Dividendo | |||||
14 may 2024 | 74,48 | 74,49 | 74,47 | 74,48 | 74,37 | 5573 |
13 may 2024 | 74,44 | 74,49 | 74,44 | 74,45 | 74,35 | 7221 |
10 may 2024 | 74,50 | 74,50 | 74,44 | 74,46 | 74,35 | 5627 |
09 may 2024 | 74,46 | 74,48 | 74,45 | 74,46 | 74,36 | 6348 |
08 may 2024 | 74,45 | 74,48 | 74,41 | 74,45 | 74,35 | 23.612 |
07 may 2024 | 74,48 | 74,48 | 74,40 | 74,44 | 74,33 | 73.415 |
06 may 2024 | 74,40 | 74,48 | 74,32 | 74,44 | 74,34 | 10.016 |
03 may 2024 | 74,45 | 74,47 | 74,40 | 74,44 | 74,33 | 65.099 |
02 may 2024 | 74,44 | 74,44 | 74,33 | 74,41 | 74,31 | 46.022 |
30 abr 2024 | 74,40 | 74,41 | 74,37 | 74,40 | 74,29 | 68.180 |
29 abr 2024 | 74,40 | 74,40 | 74,38 | 74,39 | 74,28 | 12.072 |
26 abr 2024 | 74,38 | 74,39 | 74,35 | 74,37 | 74,27 | 4217 |
25 abr 2024 | 74,36 | 74,38 | 74,36 | 74,37 | 74,27 | 15.696 |
24 abr 2024 | 74,39 | 74,39 | 74,34 | 74,36 | 74,25 | 38.006 |
23 abr 2024 | 74,36 | 74,38 | 74,34 | 74,36 | 74,26 | 34.823 |
22 abr 2024 | 74,35 | 74,36 | 74,33 | 74,35 | 74,24 | 11.212 |
19 abr 2024 | 74,32 | 74,35 | 74,31 | 74,35 | 74,25 | 23.800 |
18 abr 2024 | 74,34 | 74,34 | 74,32 | 74,34 | 74,23 | 13.354 |
17 abr 2024 | 74,29 | 74,33 | 74,29 | 74,30 | 74,20 | 19.882 |
16 abr 2024 | 74,29 | 74,34 | 74,28 | 74,31 | 74,20 | 44.409 |
15 abr 2024 | 74,31 | 74,31 | 74,27 | 74,29 | 74,19 | 39.396 |
12 abr 2024 | 74,28 | 74,30 | 74,26 | 74,29 | 74,18 | 29.788 |
11 abr 2024 | 74,27 | 74,27 | 74,24 | 74,27 | 74,16 | 14.351 |
10 abr 2024 | 74,28 | 74,28 | 74,20 | 74,24 | 74,14 | 29.464 |
09 abr 2024 | 74,24 | 74,26 | 74,24 | 74,25 | 74,15 | 9819 |
08 abr 2024 | 74,26 | 74,26 | 74,23 | 74,23 | 74,13 | 22.307 |
05 abr 2024 | 74,24 | 74,25 | 74,22 | 74,25 | 74,15 | 19.349 |
04 abr 2024 | 74,21 | 74,26 | 74,21 | 74,24 | 74,13 | 18.778 |
03 abr 2024 | 74,24 | 74,24 | 74,19 | 74,21 | 74,10 | 54.090 |
02 abr 2024 | 74,49 | 74,49 | 74,19 | 74,19 | 74,09 | 89.949 |
28 mar 2024 | 74,20 | 74,26 | 74,20 | 74,23 | 74,12 | 50.654 |
27 mar 2024 | 74,17 | 74,21 | 74,17 | 74,20 | 74,10 | 37.768 |
26 mar 2024 | 74,17 | 74,17 | 74,14 | 74,14 | 74,03 | 20.258 |
25 mar 2024 | 74,17 | 74,17 | 74,12 | 74,14 | 74,04 | 65.810 |
22 mar 2024 | 74,14 | 74,15 | 74,13 | 74,14 | 74,04 | 16.611 |
21 mar 2024 | 74,14 | 74,15 | 74,11 | 74,13 | 74,02 | 42.856 |
20 mar 2024 | 74,08 | 74,11 | 74,08 | 74,10 | 73,99 | 15.217 |
19 mar 2024 | 74,11 | 74,11 | 74,07 | 74,09 | 73,98 | 88.365 |
18 mar 2024 | 74,08 | 74,10 | 74,05 | 74,08 | 73,98 | 22.614 |
15 mar 2024 | 74,09 | 74,10 | 74,07 | 74,09 | 73,99 | 18.010 |
14 mar 2024 | 74,07 | 74,08 | 74,01 | 74,07 | 73,96 | 85.027 |
13 mar 2024 | 74,07 | 74,08 | 74,03 | 74,04 | 73,93 | 29.065 |
12 mar 2024 | 73,99 | 74,05 | 73,99 | 74,03 | 73,93 | 7602 |
11 mar 2024 | 74,04 | 74,06 | 74,03 | 74,03 | 73,93 | 11.659 |
08 mar 2024 | 74,02 | 74,07 | 74,02 | 74,04 | 73,93 | 23.907 |
07 mar 2024 | 74,00 | 74,04 | 73,99 | 74,00 | 73,90 | 37.988 |
06 mar 2024 | 73,97 | 74,02 | 73,97 | 73,98 | 73,87 | 9066 |
05 mar 2024 | 74,01 | 74,01 | 73,98 | 74,00 | 73,89 | 30.714 |
04 mar 2024 | 73,94 | 74,01 | 73,94 | 73,98 | 73,88 | 27.113 |
01 mar 2024 | 74,00 | 74,01 | 73,95 | 73,98 | 73,88 | 31.225 |
29 feb 2024 | 73,97 | 73,99 | 73,95 | 73,96 | 73,86 | 35.412 |
28 feb 2024 | 73,97 | 73,97 | 73,94 | 73,95 | 73,84 | 8786 |
27 feb 2024 | 73,93 | 73,96 | 73,90 | 73,94 | 73,83 | 97.653 |
26 feb 2024 | 73,97 | 73,98 | 73,93 | 73,94 | 73,83 | 28.670 |
23 feb 2024 | 73,96 | 73,96 | 73,92 | 73,95 | 73,84 | 44.916 |
22 feb 2024 | 73,93 | 73,95 | 73,89 | 73,92 | 73,82 | 9448 |
21 feb 2024 | 73,94 | 73,94 | 73,90 | 73,90 | 73,80 | 36.636 |
20 feb 2024 | 73,89 | 73,94 | 73,89 | 73,90 | 73,80 | 34.425 |
19 feb 2024 | 73,88 | 73,92 | 73,88 | 73,89 | 73,79 | 15.153 |
16 feb 2024 | 73,90 | 73,95 | 73,89 | 73,89 | 73,78 | 37.805 |
15 feb 2024 | 73,92 | 73,93 | 73,89 | 73,89 | 73,79 | 32.843 |
15 feb 2024 | 0.164648 Dividendo | |||||
14 feb 2024 | 74,07 | 74,07 | 74,02 | 74,04 | 73,77 | 19.706 |
13 feb 2024 | 74,07 | 74,07 | 74,02 | 74,02 | 73,75 | 19.008 |
12 feb 2024 | 74,04 | 74,06 | 74,02 | 74,04 | 73,77 | 39.381 |
09 feb 2024 | 74,06 | 74,06 | 74,02 | 74,02 | 73,75 | 21.623 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |