Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
13 jun 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
12 jun 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
11 jun 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
10 jun 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
07 jun 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
06 jun 2024 | 59,70 | 59,74 | 58,41 | 58,41 | 58,41 | 924 |
05 jun 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
04 jun 2024 | 58,78 | 58,90 | 58,78 | 58,90 | 58,90 | 60 |
03 jun 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
31 may 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
30 may 2024 | 59,30 | 59,54 | 59,30 | 59,54 | 59,54 | 600 |
29 may 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
28 may 2024 | 60,22 | 60,29 | 60,22 | 60,29 | 60,29 | 150 |
27 may 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | 5 |
24 may 2024 | 60,71 | 60,71 | 60,56 | 60,61 | 60,61 | 48 |
23 may 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
22 may 2024 | 60,91 | 61,59 | 60,91 | 61,59 | 61,59 | 132 |
21 may 2024 | 61,20 | 61,20 | 60,93 | 60,93 | 60,93 | 31 |
20 may 2024 | 60,89 | 61,30 | 60,89 | 61,30 | 61,30 | 20 |
17 may 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
16 may 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
15 may 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
14 may 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
13 may 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | 1 |
10 may 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
09 may 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
08 may 2024 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
07 may 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
06 may 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | 82 |
03 may 2024 | 63,43 | 63,75 | 63,43 | 63,75 | 63,75 | 24 |
02 may 2024 | 63,56 | 64,28 | 63,56 | 64,28 | 64,28 | 36 |
30 abr 2024 | 63,76 | 63,79 | 63,76 | 63,79 | 63,79 | 4 |
29 abr 2024 | 63,56 | 63,92 | 63,56 | 63,92 | 63,92 | 15 |
26 abr 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
25 abr 2024 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
24 abr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
24 abr 2024 | 0.39 Dividendo | |||||
23 abr 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 62,77 | - |
22 abr 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 62,99 | - |
19 abr 2024 | 63,03 | 63,35 | 63,03 | 63,35 | 62,96 | 4 |
18 abr 2024 | 64,09 | 64,09 | 63,39 | 63,39 | 63,00 | 10 |
17 abr 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,23 | - |
16 abr 2024 | 65,11 | 65,11 | 65,10 | 65,10 | 64,70 | - |
15 abr 2024 | 66,55 | 66,55 | 65,26 | 65,26 | 64,86 | 10 |
12 abr 2024 | 65,20 | 65,67 | 65,20 | 65,67 | 65,26 | 38 |
11 abr 2024 | 69,40 | 69,40 | 65,64 | 65,64 | 65,23 | 460 |
10 abr 2024 | 69,78 | 69,78 | 69,78 | 69,78 | 69,35 | 1 |
09 abr 2024 | 69,73 | 70,09 | 69,73 | 70,09 | 69,66 | 10 |
08 abr 2024 | 70,48 | 70,48 | 70,48 | 70,48 | 70,04 | - |
05 abr 2024 | 69,31 | 70,35 | 69,31 | 70,35 | 69,92 | 20 |
04 abr 2024 | 70,29 | 70,29 | 70,29 | 70,29 | 69,86 | - |
03 abr 2024 | 70,54 | 70,69 | 70,54 | 70,69 | 70,25 | 60 |
02 abr 2024 | 71,17 | 71,17 | 70,95 | 70,95 | 70,51 | 44 |
28 mar 2024 | 71,24 | 71,24 | 71,24 | 71,24 | 70,80 | - |
27 mar 2024 | 70,85 | 71,10 | 70,85 | 71,10 | 70,66 | 30 |
26 mar 2024 | 71,00 | 71,00 | 71,00 | 71,00 | 70,56 | - |
25 mar 2024 | 72,32 | 72,47 | 71,16 | 71,16 | 70,72 | 336 |
22 mar 2024 | 72,33 | 72,33 | 72,33 | 72,33 | 71,88 | - |
21 mar 2024 | 71,10 | 72,47 | 71,10 | 72,47 | 72,02 | 98 |
20 mar 2024 | 70,03 | 70,03 | 70,03 | 70,03 | 69,60 | - |
19 mar 2024 | 69,54 | 69,54 | 69,54 | 69,54 | 69,11 | - |
18 mar 2024 | 68,99 | 68,99 | 68,99 | 68,99 | 68,56 | - |
15 mar 2024 | 69,08 | 69,11 | 69,08 | 69,11 | 68,68 | - |
14 mar 2024 | 68,60 | 68,60 | 68,60 | 68,60 | 68,18 | - |
13 mar 2024 | 68,82 | 68,82 | 68,82 | 68,82 | 68,40 | - |
12 mar 2024 | 68,03 | 68,03 | 68,03 | 68,03 | 67,61 | - |
11 mar 2024 | 69,17 | 69,17 | 67,72 | 67,72 | 67,30 | 102 |
08 mar 2024 | 69,29 | 69,44 | 69,29 | 69,44 | 69,01 | 20 |
07 mar 2024 | 68,02 | 68,02 | 68,02 | 68,02 | 67,60 | - |
06 mar 2024 | 68,43 | 68,43 | 68,43 | 68,43 | 68,01 | - |
05 mar 2024 | 68,82 | 68,82 | 68,82 | 68,82 | 68,40 | - |
04 mar 2024 | 67,07 | 67,26 | 67,07 | 67,23 | 66,81 | 170 |
01 mar 2024 | 67,56 | 67,56 | 67,56 | 67,56 | 67,14 | - |
29 feb 2024 | 67,81 | 67,81 | 67,81 | 67,81 | 67,39 | - |
28 feb 2024 | 67,52 | 67,52 | 67,52 | 67,52 | 67,10 | - |
27 feb 2024 | 67,18 | 67,39 | 67,18 | 67,28 | 66,86 | 64 |
26 feb 2024 | 66,53 | 67,12 | 66,53 | 67,12 | 66,71 | 10 |
23 feb 2024 | 66,53 | 66,67 | 66,53 | 66,67 | 66,26 | 75 |
22 feb 2024 | 65,11 | 65,25 | 65,11 | 65,25 | 64,85 | 1 |
21 feb 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,34 | - |
20 feb 2024 | 65,04 | 65,04 | 65,04 | 65,04 | 64,64 | - |
19 feb 2024 | 65,08 | 65,08 | 65,08 | 65,08 | 64,68 | - |
16 feb 2024 | 65,12 | 65,12 | 65,12 | 65,12 | 64,72 | - |
15 feb 2024 | 65,29 | 65,29 | 64,88 | 64,88 | 64,48 | 10 |
14 feb 2024 | 64,33 | 64,33 | 64,33 | 64,33 | 63,93 | - |
13 feb 2024 | 64,91 | 64,91 | 64,91 | 64,91 | 64,51 | - |
12 feb 2024 | 64,80 | 65,17 | 64,80 | 65,17 | 64,77 | 153 |
09 feb 2024 | 64,17 | 64,17 | 64,17 | 64,17 | 63,77 | - |
08 feb 2024 | 64,35 | 64,35 | 64,35 | 64,35 | 63,95 | - |
07 feb 2024 | 64,48 | 64,48 | 64,48 | 64,48 | 64,08 | - |
06 feb 2024 | 64,55 | 64,55 | 64,55 | 64,55 | 64,15 | - |
05 feb 2024 | 65,44 | 65,44 | 65,44 | 65,44 | 65,04 | - |
02 feb 2024 | 64,43 | 64,87 | 64,43 | 64,87 | 64,47 | 198 |
01 feb 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 62,76 | - |
31 ene 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,30 | - |
31 ene 2024 | 0.39 Dividendo | |||||
30 ene 2024 | 63,35 | 63,80 | 63,35 | 63,80 | 63,02 | 10 |
29 ene 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,19 | - |
26 ene 2024 | 63,72 | 63,76 | 63,72 | 63,76 | 62,98 | 2 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |