Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
26 jun 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
25 jun 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
24 jun 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
21 jun 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
20 jun 2024 | 59,00 | 59,00 | 58,77 | 58,77 | 58,77 | 225 |
19 jun 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
18 jun 2024 | 57,46 | 57,46 | 57,35 | 57,35 | 57,35 | 3055 |
17 jun 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
14 jun 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | 8507 |
13 jun 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
12 jun 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
11 jun 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | 5428 |
10 jun 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
07 jun 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
06 jun 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
05 jun 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | 8 |
04 jun 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
03 jun 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
31 may 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
30 may 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
29 may 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | 8000 |
28 may 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
27 may 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
24 may 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
23 may 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
22 may 2024 | 60,00 | 60,00 | 59,50 | 59,50 | 59,50 | 14.010 |
21 may 2024 | 65,59 | 65,59 | 65,59 | 65,59 | 65,59 | - |
20 may 2024 | 65,59 | 65,59 | 65,59 | 65,59 | 65,59 | - |
17 may 2024 | 65,59 | 65,59 | 65,59 | 65,59 | 65,59 | 28 |
17 may 2024 | 0.05422 Dividendo | |||||
16 may 2024 | 67,99 | 67,99 | 67,99 | 67,99 | 67,94 | 18 |
15 may 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,36 | - |
14 may 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,36 | - |
13 may 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,36 | - |
10 may 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,36 | 16 |
09 may 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,16 | 22 |
08 may 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,95 | - |
07 may 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,95 | - |
06 may 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,95 | - |
03 may 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,95 | - |
02 may 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,95 | - |
30 abr 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,95 | - |
30 abr 2024 | 6:5 Split de acciones | |||||
29 abr 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,95 | - |
26 abr 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,95 | - |
25 abr 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,95 | - |
24 abr 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,95 | 502 |
23 abr 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 62,95 | 43 |
22 abr 2024 | 66,00 | 66,00 | 66,00 | 66,00 | 65,95 | 21 |
19 abr 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,45 | 6 |
18 abr 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,94 | 5 |
18 abr 2024 | 6:5 Split de acciones | |||||
17 abr 2024 | 62,31 | 62,31 | 62,31 | 62,31 | 62,26 | - |
16 abr 2024 | 62,31 | 62,31 | 62,31 | 62,31 | 62,26 | 12 |
15 abr 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,38 | - |
12 abr 2024 | 61,75 | 61,75 | 60,13 | 60,42 | 60,38 | 18.002 |
11 abr 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,62 | - |
10 abr 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,62 | 12 |
09 abr 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,45 | - |
08 abr 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,45 | 130 |
05 abr 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,45 | 243 |
04 abr 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,80 | - |
03 abr 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,80 | 8 |
02 abr 2024 | 61,38 | 61,67 | 61,38 | 61,67 | 61,62 | 607 |
01 abr 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,45 | - |
27 mar 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,45 | - |
26 mar 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,45 | - |
25 mar 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,45 | - |
22 mar 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,45 | - |
21 mar 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,45 | 60 |
20 mar 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 59,95 | - |
19 mar 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 59,95 | - |
15 mar 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 59,95 | - |
14 mar 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 59,95 | - |
13 mar 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 59,95 | - |
12 mar 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 59,95 | - |
11 mar 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 59,95 | - |
08 mar 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 59,95 | - |
07 mar 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 59,95 | 1201 |
06 mar 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,45 | - |
05 mar 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,45 | - |
04 mar 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,45 | - |
04 mar 2024 | 0.016696 Dividendo | |||||
01 mar 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,44 | - |
29 feb 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,44 | - |
28 feb 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,44 | - |
27 feb 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,44 | - |
26 feb 2024 | 60,83 | 60,83 | 60,50 | 60,50 | 60,44 | 2410 |
23 feb 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,43 | - |
22 feb 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,43 | - |
21 feb 2024 | 62,50 | 62,50 | 62,50 | 62,50 | 62,43 | 36.007 |
20 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,77 | - |
19 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,77 | - |
16 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,77 | - |
15 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,77 | - |
14 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,77 | - |
13 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,77 | - |
12 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,77 | - |
09 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,77 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |