Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 64,20 | 66,20 | 64,20 | 65,70 | 65,70 | 135.571 |
02 may 2024 | 64,50 | 64,85 | 63,70 | 63,85 | 63,85 | 123.222 |
30 abr 2024 | 65,00 | 65,20 | 64,50 | 64,50 | 64,50 | 118.436 |
29 abr 2024 | 64,70 | 65,05 | 64,35 | 64,95 | 64,95 | 119.557 |
26 abr 2024 | 63,40 | 64,80 | 63,25 | 64,55 | 64,55 | 175.012 |
25 abr 2024 | 64,15 | 64,15 | 62,30 | 62,85 | 62,85 | 124.629 |
24 abr 2024 | 63,90 | 64,40 | 63,40 | 64,05 | 64,05 | 171.468 |
23 abr 2024 | 62,65 | 63,75 | 62,35 | 63,65 | 63,65 | 148.912 |
22 abr 2024 | 62,75 | 62,95 | 62,30 | 62,40 | 62,40 | 156.747 |
19 abr 2024 | 62,45 | 62,45 | 61,50 | 62,40 | 62,40 | 278.899 |
19 abr 2024 | 1.3 Dividendo | |||||
18 abr 2024 | 63,85 | 64,45 | 63,15 | 64,05 | 62,75 | 165.224 |
17 abr 2024 | 63,85 | 64,20 | 63,25 | 63,25 | 61,97 | 165.259 |
16 abr 2024 | 64,00 | 64,25 | 63,35 | 64,05 | 62,75 | 116.719 |
15 abr 2024 | 64,50 | 65,60 | 64,35 | 65,00 | 63,68 | 103.225 |
12 abr 2024 | 65,90 | 66,30 | 64,10 | 64,35 | 63,04 | 145.447 |
11 abr 2024 | 65,10 | 65,65 | 64,40 | 65,00 | 63,68 | 229.425 |
10 abr 2024 | 65,80 | 66,15 | 64,50 | 65,35 | 64,02 | 209.496 |
09 abr 2024 | 66,15 | 66,65 | 65,70 | 65,70 | 64,37 | 172.352 |
08 abr 2024 | 66,10 | 66,55 | 65,45 | 66,35 | 65,00 | 157.107 |
05 abr 2024 | 64,55 | 65,95 | 64,45 | 65,95 | 64,61 | 216.287 |
04 abr 2024 | 65,05 | 65,70 | 64,80 | 65,45 | 64,12 | 183.195 |
03 abr 2024 | 65,20 | 65,40 | 63,85 | 64,95 | 63,63 | 237.993 |
02 abr 2024 | 67,20 | 67,70 | 65,80 | 65,80 | 64,46 | 115.930 |
28 mar 2024 | 67,00 | 67,30 | 66,40 | 66,90 | 65,54 | 223.534 |
27 mar 2024 | 67,50 | 67,75 | 66,70 | 67,10 | 65,74 | 117.536 |
26 mar 2024 | 66,85 | 67,65 | 65,95 | 67,40 | 66,03 | 239.688 |
25 mar 2024 | 67,85 | 68,10 | 66,60 | 66,80 | 65,44 | 133.342 |
22 mar 2024 | 68,75 | 68,90 | 68,00 | 68,00 | 66,62 | 156.207 |
21 mar 2024 | 68,75 | 69,25 | 67,65 | 68,75 | 67,35 | 189.259 |
20 mar 2024 | 70,60 | 70,85 | 68,40 | 68,40 | 67,01 | 201.803 |
19 mar 2024 | 69,10 | 72,20 | 69,10 | 71,10 | 69,66 | 248.469 |
18 mar 2024 | 68,95 | 69,90 | 68,95 | 69,30 | 67,89 | 157.224 |
15 mar 2024 | 69,00 | 69,50 | 68,75 | 69,15 | 67,75 | 374.798 |
14 mar 2024 | 69,40 | 69,75 | 69,05 | 69,65 | 68,24 | 167.136 |
13 mar 2024 | 68,90 | 69,15 | 68,45 | 69,15 | 67,75 | 207.305 |
12 mar 2024 | 68,15 | 68,80 | 67,50 | 68,80 | 67,40 | 133.636 |
11 mar 2024 | 67,05 | 68,00 | 66,75 | 68,00 | 66,62 | 146.601 |
08 mar 2024 | 67,15 | 67,90 | 67,05 | 67,80 | 66,42 | 84.845 |
07 mar 2024 | 66,50 | 67,20 | 66,20 | 67,10 | 65,74 | 67.373 |
06 mar 2024 | 65,70 | 66,90 | 65,40 | 66,90 | 65,54 | 126.300 |
05 mar 2024 | 65,65 | 65,90 | 65,25 | 65,70 | 64,37 | 119.827 |
04 mar 2024 | 65,55 | 65,80 | 65,00 | 65,80 | 64,46 | 164.298 |
01 mar 2024 | 65,80 | 66,10 | 65,05 | 66,00 | 64,66 | 192.122 |
29 feb 2024 | 65,85 | 66,20 | 65,05 | 65,50 | 64,17 | 197.075 |
28 feb 2024 | 66,00 | 66,30 | 65,25 | 66,10 | 64,76 | 97.060 |
27 feb 2024 | 67,15 | 67,20 | 65,95 | 66,35 | 65,00 | 145.237 |
26 feb 2024 | 66,80 | 67,30 | 66,20 | 67,30 | 65,93 | 203.172 |
23 feb 2024 | 64,60 | 67,35 | 64,35 | 66,80 | 65,44 | 495.540 |
22 feb 2024 | 61,95 | 62,30 | 61,30 | 61,70 | 60,45 | 113.505 |
21 feb 2024 | 61,50 | 62,15 | 60,95 | 61,40 | 60,15 | 84.418 |
20 feb 2024 | 61,80 | 62,50 | 61,40 | 61,70 | 60,45 | 77.135 |
19 feb 2024 | 62,40 | 62,40 | 61,45 | 61,65 | 60,40 | 103.605 |
16 feb 2024 | 62,40 | 63,00 | 62,05 | 62,85 | 61,57 | 112.034 |
15 feb 2024 | 61,50 | 63,05 | 61,45 | 62,15 | 60,89 | 208.856 |
14 feb 2024 | 60,20 | 61,10 | 60,20 | 60,75 | 59,52 | 83.699 |
13 feb 2024 | 60,90 | 61,05 | 60,00 | 60,45 | 59,22 | 147.021 |
12 feb 2024 | 60,75 | 61,35 | 60,65 | 61,05 | 59,81 | 115.533 |
09 feb 2024 | 60,55 | 61,00 | 60,20 | 60,40 | 59,17 | 71.940 |
08 feb 2024 | 60,05 | 61,00 | 60,00 | 60,70 | 59,47 | 121.433 |
07 feb 2024 | 59,70 | 60,25 | 59,50 | 60,10 | 58,88 | 102.297 |
06 feb 2024 | 59,55 | 60,05 | 59,35 | 59,75 | 58,54 | 126.684 |
05 feb 2024 | 59,45 | 59,70 | 58,85 | 58,90 | 57,70 | 110.333 |
02 feb 2024 | 59,00 | 60,25 | 59,00 | 59,45 | 58,24 | 112.231 |
01 feb 2024 | 58,25 | 59,15 | 57,85 | 58,60 | 57,41 | 197.592 |
31 ene 2024 | 59,65 | 59,85 | 57,95 | 58,10 | 56,92 | 368.508 |
30 ene 2024 | 59,20 | 59,80 | 59,15 | 59,55 | 58,34 | 147.614 |
29 ene 2024 | 58,90 | 59,25 | 58,40 | 59,15 | 57,95 | 73.096 |
26 ene 2024 | 59,25 | 59,50 | 59,10 | 59,15 | 57,95 | 125.659 |
25 ene 2024 | 59,00 | 59,50 | 58,90 | 59,15 | 57,95 | 111.840 |
24 ene 2024 | 58,95 | 59,15 | 58,65 | 59,15 | 57,95 | 121.095 |
23 ene 2024 | 58,95 | 59,20 | 58,35 | 58,55 | 57,36 | 87.336 |
22 ene 2024 | 58,35 | 58,70 | 58,00 | 58,50 | 57,31 | 221.622 |
19 ene 2024 | 57,95 | 58,05 | 56,95 | 57,05 | 55,89 | 411.324 |
18 ene 2024 | 56,70 | 57,55 | 56,40 | 57,50 | 56,33 | 160.608 |
17 ene 2024 | 56,55 | 57,00 | 56,40 | 56,55 | 55,40 | 154.373 |
16 ene 2024 | 58,40 | 58,50 | 57,20 | 57,40 | 56,23 | 226.332 |
15 ene 2024 | 59,50 | 59,65 | 58,90 | 58,90 | 57,70 | 117.869 |
12 ene 2024 | 59,70 | 60,40 | 59,55 | 59,85 | 58,64 | 116.312 |
11 ene 2024 | 59,75 | 60,05 | 59,10 | 59,45 | 58,24 | 168.389 |
10 ene 2024 | 59,35 | 59,65 | 59,00 | 59,05 | 57,85 | 138.345 |
09 ene 2024 | 59,80 | 59,90 | 59,30 | 59,50 | 58,29 | 117.712 |
08 ene 2024 | 59,45 | 59,65 | 58,50 | 59,65 | 58,44 | 175.264 |
05 ene 2024 | 59,05 | 59,40 | 58,50 | 59,15 | 57,95 | 144.021 |
04 ene 2024 | 59,50 | 59,95 | 59,10 | 59,50 | 58,29 | 149.634 |
03 ene 2024 | 61,00 | 61,00 | 59,45 | 59,80 | 58,59 | 197.483 |
29 dic 2023 | 61,30 | 61,55 | 60,90 | 61,10 | 59,86 | 77.799 |
28 dic 2023 | 61,35 | 61,55 | 60,70 | 60,80 | 59,57 | 62.994 |
27 dic 2023 | 60,90 | 61,60 | 60,60 | 61,20 | 59,96 | 117.201 |
22 dic 2023 | 60,85 | 61,45 | 60,70 | 61,20 | 59,96 | 89.499 |
21 dic 2023 | 60,75 | 61,40 | 60,70 | 61,25 | 60,01 | 126.938 |
20 dic 2023 | 61,35 | 61,75 | 60,40 | 61,15 | 59,91 | 189.907 |
19 dic 2023 | 60,55 | 61,50 | 60,55 | 61,25 | 60,01 | 163.164 |
18 dic 2023 | 60,70 | 61,35 | 60,60 | 60,90 | 59,66 | 212.382 |
15 dic 2023 | 61,25 | 61,75 | 60,65 | 61,40 | 60,15 | 301.696 |
14 dic 2023 | 59,50 | 60,65 | 59,50 | 60,65 | 59,42 | 310.731 |
13 dic 2023 | 58,85 | 59,10 | 58,35 | 58,70 | 57,51 | 160.338 |
12 dic 2023 | 59,00 | 59,15 | 58,60 | 58,65 | 57,46 | 194.705 |
11 dic 2023 | 58,50 | 58,85 | 58,30 | 58,80 | 57,61 | 217.346 |
08 dic 2023 | 58,10 | 58,60 | 57,95 | 58,50 | 57,31 | 130.726 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |