Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
27 jun 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
26 jun 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
25 jun 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
24 jun 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
21 jun 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
20 jun 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
19 jun 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
18 jun 2024 | 59,98 | 60,12 | 59,98 | 60,12 | 60,12 | 178 |
17 jun 2024 | 58,78 | 58,78 | 58,78 | 58,78 | 58,78 | - |
14 jun 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
13 jun 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
12 jun 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
11 jun 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
10 jun 2024 | 59,22 | 59,22 | 59,07 | 59,07 | 59,07 | 20 |
07 jun 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
06 jun 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
05 jun 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
04 jun 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
03 jun 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
31 may 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
30 may 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
29 may 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
28 may 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
27 may 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
24 may 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
23 may 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
22 may 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 61,27 | - |
21 may 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 61,27 | - |
20 may 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 61,27 | - |
17 may 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
16 may 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
15 may 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
14 may 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
13 may 2024 | 62,94 | 63,29 | 62,94 | 63,29 | 63,29 | 95 |
10 may 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
09 may 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
08 may 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
07 may 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
06 may 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
03 may 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
02 may 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
30 abr 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
29 abr 2024 | 63,56 | 63,56 | 63,56 | 63,56 | 63,56 | - |
26 abr 2024 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
25 abr 2024 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
24 abr 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
24 abr 2024 | 0.39 Dividendo | |||||
23 abr 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,06 | - |
22 abr 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,06 | - |
19 abr 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,06 | - |
18 abr 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,06 | - |
17 abr 2024 | 65,02 | 65,02 | 65,02 | 65,02 | 64,62 | - |
16 abr 2024 | 65,46 | 65,46 | 65,46 | 65,46 | 65,06 | - |
15 abr 2024 | 66,14 | 66,14 | 66,14 | 66,14 | 65,73 | - |
12 abr 2024 | 65,06 | 65,06 | 65,06 | 65,06 | 64,66 | - |
11 abr 2024 | 69,74 | 69,74 | 64,97 | 64,97 | 64,57 | 36 |
10 abr 2024 | 70,08 | 70,08 | 70,08 | 70,08 | 69,65 | - |
09 abr 2024 | 70,08 | 70,08 | 70,08 | 70,08 | 69,65 | - |
08 abr 2024 | 70,49 | 70,49 | 70,49 | 70,49 | 70,06 | - |
05 abr 2024 | 69,60 | 69,60 | 69,60 | 69,60 | 69,17 | - |
04 abr 2024 | 70,61 | 70,61 | 70,61 | 70,61 | 70,18 | - |
03 abr 2024 | 70,88 | 70,88 | 70,61 | 70,61 | 70,18 | 9 |
02 abr 2024 | 71,25 | 71,25 | 71,25 | 71,25 | 70,81 | - |
28 mar 2024 | 71,25 | 71,25 | 71,25 | 71,25 | 70,81 | - |
27 mar 2024 | 71,15 | 71,15 | 71,15 | 71,15 | 70,71 | - |
26 mar 2024 | 71,15 | 71,15 | 71,15 | 71,15 | 70,71 | - |
25 mar 2024 | 72,33 | 72,33 | 72,33 | 72,33 | 71,89 | - |
22 mar 2024 | 72,33 | 72,33 | 72,33 | 72,33 | 71,89 | - |
21 mar 2024 | 71,11 | 71,11 | 71,11 | 71,11 | 70,67 | - |
20 mar 2024 | 70,00 | 70,00 | 70,00 | 70,00 | 69,57 | - |
19 mar 2024 | 69,55 | 69,55 | 69,55 | 69,55 | 69,12 | - |
18 mar 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 68,67 | - |
15 mar 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 68,67 | - |
14 mar 2024 | 68,76 | 68,76 | 68,76 | 68,76 | 68,34 | - |
13 mar 2024 | 68,80 | 68,80 | 68,80 | 68,80 | 68,38 | - |
12 mar 2024 | 68,17 | 68,17 | 68,17 | 68,17 | 67,75 | - |
11 mar 2024 | 69,17 | 69,17 | 69,17 | 69,17 | 68,74 | - |
08 mar 2024 | 69,31 | 69,31 | 69,31 | 69,31 | 68,88 | - |
07 mar 2024 | 68,16 | 68,16 | 68,16 | 68,16 | 67,74 | - |
06 mar 2024 | 68,55 | 68,55 | 68,55 | 68,55 | 68,13 | - |
05 mar 2024 | 68,80 | 68,80 | 68,80 | 68,80 | 68,38 | - |
04 mar 2024 | 67,23 | 67,23 | 67,23 | 67,23 | 66,82 | - |
01 mar 2024 | 67,70 | 67,70 | 67,70 | 67,70 | 67,28 | - |
29 feb 2024 | 67,81 | 67,81 | 67,81 | 67,81 | 67,39 | - |
28 feb 2024 | 67,53 | 67,53 | 67,53 | 67,53 | 67,11 | - |
27 feb 2024 | 67,18 | 67,18 | 67,18 | 67,18 | 66,77 | - |
26 feb 2024 | 66,56 | 66,56 | 66,56 | 66,56 | 66,15 | - |
23 feb 2024 | 66,50 | 66,50 | 66,50 | 66,50 | 66,09 | - |
22 feb 2024 | 65,09 | 65,09 | 65,09 | 65,09 | 64,69 | - |
21 feb 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,48 | - |
20 feb 2024 | 65,13 | 65,13 | 65,13 | 65,13 | 64,73 | - |
19 feb 2024 | 65,22 | 65,22 | 65,22 | 65,22 | 64,82 | - |
16 feb 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 64,85 | - |
15 feb 2024 | 65,29 | 65,29 | 65,29 | 65,29 | 64,89 | - |
14 feb 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,06 | - |
13 feb 2024 | 64,89 | 64,89 | 64,89 | 64,89 | 64,49 | - |
12 feb 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,40 | - |
09 feb 2024 | 64,31 | 64,31 | 64,31 | 64,31 | 63,91 | - |
08 feb 2024 | 64,49 | 64,49 | 64,49 | 64,49 | 64,09 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |