Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 59,03 | 59,50 | 59,03 | 59,50 | 59,50 | 91 |
31 may 2024 | 57,38 | 58,16 | 57,32 | 58,13 | 58,13 | 50 |
30 may 2024 | 58,42 | 58,49 | 58,42 | 58,42 | 58,42 | 110 |
29 may 2024 | 58,95 | 59,08 | 58,48 | 58,66 | 58,66 | 371 |
28 may 2024 | 60,18 | 60,36 | 58,60 | 58,60 | 58,60 | 716 |
27 may 2024 | 60,20 | 60,66 | 60,20 | 60,21 | 60,21 | 240 |
24 may 2024 | 61,17 | 61,17 | 60,22 | 60,22 | 60,22 | - |
23 may 2024 | 62,58 | 62,58 | 61,06 | 61,30 | 61,30 | 243 |
22 may 2024 | 61,93 | 62,61 | 61,83 | 62,61 | 62,61 | 451 |
21 may 2024 | 62,42 | 62,68 | 61,65 | 61,83 | 61,83 | 560 |
20 may 2024 | 62,08 | 62,30 | 62,08 | 62,30 | 62,30 | 5 |
17 may 2024 | 62,19 | 62,29 | 62,19 | 62,29 | 62,29 | - |
16 may 2024 | 61,57 | 61,86 | 61,57 | 61,58 | 61,58 | 165 |
15 may 2024 | 62,40 | 62,47 | 61,94 | 61,94 | 61,94 | 160 |
14 may 2024 | 62,38 | 62,70 | 62,38 | 62,52 | 62,52 | 410 |
13 may 2024 | 61,30 | 62,26 | 61,10 | 62,24 | 62,24 | 1872 |
10 may 2024 | 60,06 | 61,24 | 60,06 | 61,24 | 61,24 | 47 |
09 may 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
08 may 2024 | 61,04 | 61,81 | 60,36 | 60,36 | 60,36 | 47 |
07 may 2024 | 60,72 | 60,94 | 60,72 | 60,94 | 60,94 | 188 |
06 may 2024 | 60,09 | 60,09 | 60,00 | 60,00 | 60,00 | - |
03 may 2024 | 60,78 | 60,78 | 59,80 | 59,99 | 59,99 | 25 |
02 may 2024 | 60,28 | 61,60 | 60,28 | 60,67 | 60,67 | 547 |
30 abr 2024 | 61,42 | 61,54 | 60,91 | 60,97 | 60,97 | 203 |
29 abr 2024 | 61,04 | 62,03 | 60,05 | 61,35 | 61,35 | 94 |
26 abr 2024 | 61,16 | 61,30 | 60,49 | 61,30 | 61,30 | 288 |
25 abr 2024 | 62,19 | 62,96 | 61,00 | 61,02 | 61,02 | 1051 |
24 abr 2024 | 62,53 | 62,75 | 62,32 | 62,44 | 62,44 | 355 |
23 abr 2024 | 62,72 | 62,90 | 62,72 | 62,90 | 62,90 | 10 |
22 abr 2024 | 62,74 | 63,17 | 62,74 | 63,17 | 63,17 | 50 |
19 abr 2024 | 61,82 | 62,75 | 61,82 | 62,40 | 62,40 | 328 |
18 abr 2024 | 62,77 | 62,97 | 61,97 | 62,15 | 62,15 | 172 |
17 abr 2024 | 63,24 | 63,30 | 62,99 | 63,07 | 63,07 | 55 |
16 abr 2024 | 63,66 | 63,66 | 63,44 | 63,44 | 63,44 | 320 |
15 abr 2024 | 63,96 | 64,18 | 63,87 | 63,87 | 63,87 | 15 |
12 abr 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
11 abr 2024 | 63,35 | 64,16 | 63,35 | 64,16 | 64,16 | 70 |
10 abr 2024 | 64,36 | 64,36 | 63,45 | 63,45 | 63,45 | 20 |
09 abr 2024 | 63,87 | 64,19 | 63,87 | 64,19 | 64,19 | 40 |
08 abr 2024 | 63,52 | 64,11 | 63,52 | 63,92 | 63,92 | 154 |
05 abr 2024 | 64,51 | 64,67 | 63,84 | 63,84 | 63,84 | 119 |
04 abr 2024 | 65,42 | 65,42 | 64,49 | 64,49 | 64,49 | 277 |
03 abr 2024 | 66,71 | 66,71 | 65,83 | 65,83 | 65,83 | 98 |
02 abr 2024 | 67,79 | 67,79 | 67,07 | 67,07 | 67,07 | 180 |
28 mar 2024 | 67,36 | 67,96 | 67,36 | 67,96 | 67,96 | 911 |
27 mar 2024 | 66,96 | 66,96 | 66,96 | 66,96 | 66,96 | - |
26 mar 2024 | 66,98 | 66,98 | 66,70 | 66,70 | 66,70 | 85 |
25 mar 2024 | 67,28 | 67,28 | 67,04 | 67,04 | 67,04 | 55 |
22 mar 2024 | 67,50 | 67,72 | 67,20 | 67,20 | 67,20 | - |
21 mar 2024 | 67,74 | 67,74 | 67,56 | 67,56 | 67,56 | 50 |
20 mar 2024 | 67,54 | 67,54 | 67,36 | 67,36 | 67,36 | - |
19 mar 2024 | 67,30 | 67,72 | 67,30 | 67,52 | 67,52 | 198 |
18 mar 2024 | 67,94 | 67,94 | 67,46 | 67,46 | 67,46 | 109 |
15 mar 2024 | 68,18 | 68,18 | 67,68 | 67,68 | 67,68 | 40 |
14 mar 2024 | 68,80 | 68,84 | 68,24 | 68,24 | 68,24 | 240 |
14 mar 2024 | 0.77 Dividendo | |||||
13 mar 2024 | 68,70 | 69,36 | 68,66 | 69,36 | 68,59 | - |
12 mar 2024 | 68,98 | 69,00 | 68,66 | 68,76 | 68,00 | 44 |
11 mar 2024 | 68,54 | 68,98 | 68,54 | 68,98 | 68,21 | 100 |
08 mar 2024 | 67,10 | 68,84 | 67,10 | 68,84 | 68,08 | 319 |
07 mar 2024 | 66,34 | 67,40 | 66,34 | 67,40 | 66,65 | 122 |
06 mar 2024 | 67,08 | 67,22 | 66,64 | 66,64 | 65,90 | 7 |
05 mar 2024 | 66,28 | 67,16 | 66,28 | 67,14 | 66,39 | 22 |
04 mar 2024 | 66,62 | 66,68 | 66,40 | 66,50 | 65,76 | 364 |
01 mar 2024 | 66,76 | 66,92 | 66,76 | 66,92 | 66,18 | - |
29 feb 2024 | 66,98 | 67,28 | 66,76 | 66,76 | 66,02 | 375 |
28 feb 2024 | 67,28 | 67,38 | 67,28 | 67,38 | 66,63 | - |
27 feb 2024 | 67,06 | 67,26 | 67,04 | 67,20 | 66,45 | 220 |
26 feb 2024 | 67,64 | 68,12 | 67,52 | 67,52 | 66,77 | 40 |
23 feb 2024 | 67,02 | 68,44 | 67,02 | 68,44 | 67,68 | 25 |
22 feb 2024 | 67,86 | 67,86 | 66,44 | 67,10 | 66,36 | 134 |
21 feb 2024 | 66,44 | 67,38 | 66,44 | 67,38 | 66,63 | 140 |
20 feb 2024 | 65,56 | 66,78 | 65,56 | 66,62 | 65,88 | 43 |
19 feb 2024 | 65,14 | 66,40 | 65,14 | 66,40 | 65,66 | 699 |
16 feb 2024 | 68,06 | 68,08 | 66,30 | 66,30 | 65,56 | 115 |
15 feb 2024 | 68,14 | 68,32 | 67,82 | 68,14 | 67,38 | 125 |
14 feb 2024 | 68,60 | 68,78 | 68,60 | 68,74 | 67,98 | 180 |
13 feb 2024 | 69,00 | 69,38 | 68,98 | 68,98 | 68,21 | 253 |
12 feb 2024 | 68,08 | 68,86 | 67,94 | 68,86 | 68,10 | 310 |
09 feb 2024 | 68,48 | 68,48 | 67,96 | 67,96 | 67,21 | 445 |
08 feb 2024 | 69,28 | 69,32 | 68,06 | 68,42 | 67,66 | 178 |
07 feb 2024 | 70,76 | 71,02 | 69,36 | 69,62 | 68,85 | - |
06 feb 2024 | 71,34 | 71,34 | 71,10 | 71,10 | 70,31 | 50 |
05 feb 2024 | 71,18 | 71,60 | 71,08 | 71,46 | 70,67 | 91 |
02 feb 2024 | 71,68 | 72,02 | 71,54 | 71,56 | 70,77 | - |
01 feb 2024 | 72,66 | 72,70 | 72,64 | 72,64 | 71,83 | - |
31 ene 2024 | 72,48 | 72,64 | 72,48 | 72,54 | 71,73 | 22 |
30 ene 2024 | 72,90 | 72,90 | 72,44 | 72,44 | 71,64 | 210 |
29 ene 2024 | 73,26 | 73,32 | 73,04 | 73,04 | 72,23 | 210 |
26 ene 2024 | 73,98 | 74,50 | 73,48 | 73,48 | 72,66 | 567 |
25 ene 2024 | 72,98 | 73,08 | 72,98 | 73,08 | 72,27 | - |
24 ene 2024 | 73,16 | 73,16 | 72,32 | 72,80 | 71,99 | 408 |
23 ene 2024 | 71,84 | 73,54 | 71,84 | 73,38 | 72,57 | 14 |
22 ene 2024 | 80,14 | 80,14 | 71,44 | 71,44 | 70,65 | 675 |
19 ene 2024 | 79,62 | 80,26 | 78,66 | 80,26 | 79,37 | 622 |
18 ene 2024 | 79,04 | 79,58 | 78,96 | 79,56 | 78,68 | 26 |
17 ene 2024 | 78,62 | 79,24 | 78,42 | 79,14 | 78,26 | 76 |
16 ene 2024 | 78,56 | 79,14 | 78,56 | 78,82 | 77,94 | 1141 |
15 ene 2024 | 78,64 | 78,64 | 78,64 | 78,64 | 77,77 | - |
12 ene 2024 | 77,68 | 78,48 | 77,54 | 78,48 | 77,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |