Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | 300 |
18 jun 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | 400 |
17 jun 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | 300 |
14 jun 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | 600 |
13 jun 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | 300 |
12 jun 2024 | 64,55 | 65,55 | 64,55 | 65,55 | 65,55 | 800 |
11 jun 2024 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | - |
10 jun 2024 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | 800 |
07 jun 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | 400 |
06 jun 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | 300 |
05 jun 2024 | 64,51 | 64,51 | 64,51 | 64,51 | 64,51 | 300 |
04 jun 2024 | 65,10 | 65,10 | 65,10 | 65,10 | 65,10 | 300 |
03 jun 2024 | 65,05 | 65,10 | 64,00 | 65,10 | 65,10 | 900 |
31 may 2024 | 63,61 | 63,61 | 63,61 | 63,61 | 63,61 | 3200 |
30 may 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | 200 |
29 may 2024 | 63,18 | 63,69 | 63,18 | 63,69 | 63,69 | 2200 |
28 may 2024 | 63,60 | 64,15 | 63,60 | 64,15 | 64,15 | 900 |
24 may 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | 300 |
23 may 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | 300 |
22 may 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | 1600 |
21 may 2024 | 65,44 | 65,44 | 65,44 | 65,44 | 65,44 | 300 |
20 may 2024 | 64,81 | 64,81 | 64,81 | 64,81 | 64,81 | 600 |
17 may 2024 | 65,41 | 65,46 | 64,92 | 65,46 | 65,46 | 700 |
16 may 2024 | 65,28 | 65,28 | 65,28 | 65,28 | 65,28 | 1100 |
15 may 2024 | 64,33 | 64,33 | 64,33 | 64,33 | 64,33 | - |
14 may 2024 | 64,33 | 64,33 | 64,33 | 64,33 | 64,33 | 600 |
13 may 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 64,96 | 400 |
10 may 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
09 may 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | 1300 |
08 may 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | 200 |
07 may 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
06 may 2024 | 64,10 | 64,10 | 62,26 | 62,26 | 62,26 | 1100 |
03 may 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | 800 |
03 may 2024 | 2.253 Dividendo | |||||
02 may 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 58,08 | 2000 |
01 may 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 58,08 | 400 |
30 abr 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 60,53 | 300 |
29 abr 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 60,53 | 400 |
26 abr 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 60,53 | 400 |
25 abr 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 60,57 | 200 |
24 abr 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 61,57 | 24.700 |
23 abr 2024 | 63,87 | 64,10 | 63,48 | 63,48 | 61,11 | 1600 |
22 abr 2024 | 64,25 | 64,25 | 64,25 | 64,25 | 61,85 | 300 |
19 abr 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 60,79 | 600 |
18 abr 2024 | 62,39 | 62,39 | 62,39 | 62,39 | 60,06 | 500 |
17 abr 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 58,49 | 60.900 |
16 abr 2024 | 61,79 | 61,79 | 60,76 | 60,76 | 58,49 | 600 |
15 abr 2024 | 61,22 | 61,22 | 61,14 | 61,14 | 58,86 | 600 |
12 abr 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 59,03 | 600 |
11 abr 2024 | 62,07 | 62,07 | 62,07 | 62,07 | 59,75 | 400 |
10 abr 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 59,19 | 1900 |
09 abr 2024 | 62,52 | 62,52 | 62,26 | 62,26 | 59,93 | 800 |
08 abr 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 60,66 | 3600 |
05 abr 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 60,37 | 500 |
04 abr 2024 | 62,49 | 62,49 | 62,49 | 62,49 | 60,16 | 1300 |
03 abr 2024 | 64,00 | 64,00 | 63,49 | 63,49 | 61,12 | 800 |
02 abr 2024 | 66,25 | 66,25 | 66,25 | 66,25 | 63,78 | 300 |
01 abr 2024 | 63,80 | 66,25 | 63,80 | 66,25 | 63,78 | 800 |
28 mar 2024 | 64,82 | 64,82 | 64,82 | 64,82 | 62,40 | - |
27 mar 2024 | 64,87 | 64,87 | 64,82 | 64,82 | 62,40 | 2800 |
26 mar 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 62,24 | 900 |
25 mar 2024 | 64,58 | 64,63 | 64,58 | 64,63 | 62,22 | 400 |
22 mar 2024 | 65,01 | 65,01 | 65,01 | 65,01 | 62,58 | 1000 |
21 mar 2024 | 65,01 | 65,01 | 65,01 | 65,01 | 62,58 | 1900 |
20 mar 2024 | 65,01 | 65,01 | 65,01 | 65,01 | 62,58 | 1300 |
19 mar 2024 | 64,20 | 64,20 | 64,20 | 64,20 | 61,80 | 1300 |
18 mar 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 61,86 | 500 |
15 mar 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 61,86 | 400 |
14 mar 2024 | 64,77 | 64,77 | 64,77 | 64,77 | 62,35 | 400 |
13 mar 2024 | 64,77 | 64,77 | 64,77 | 64,77 | 62,35 | 300 |
12 mar 2024 | 64,80 | 64,80 | 64,77 | 64,77 | 62,35 | 700 |
11 mar 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 62,20 | 400 |
08 mar 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 62,20 | 600 |
07 mar 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 61,39 | 300 |
06 mar 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 61,39 | 800 |
05 mar 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 61,49 | 600 |
04 mar 2024 | 64,24 | 64,24 | 63,85 | 63,85 | 61,47 | 3600 |
01 mar 2024 | 63,30 | 63,38 | 63,30 | 63,38 | 61,01 | 1300 |
29 feb 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 61,36 | 9700 |
28 feb 2024 | 65,00 | 65,00 | 65,00 | 65,00 | 62,57 | 14.800 |
27 feb 2024 | 65,51 | 65,51 | 65,51 | 65,51 | 63,06 | 400 |
26 feb 2024 | 65,62 | 65,62 | 65,62 | 65,62 | 63,17 | 700 |
23 feb 2024 | 65,48 | 65,53 | 65,48 | 65,53 | 63,08 | 3700 |
22 feb 2024 | 66,48 | 66,48 | 66,25 | 66,25 | 63,78 | 1100 |
21 feb 2024 | 66,85 | 66,85 | 66,38 | 66,38 | 63,90 | 4200 |
20 feb 2024 | 66,39 | 66,39 | 66,39 | 66,39 | 63,91 | 700 |
16 feb 2024 | 66,22 | 66,22 | 66,22 | 66,22 | 63,75 | 1500 |
15 feb 2024 | 65,48 | 66,22 | 65,48 | 66,22 | 63,75 | 2700 |
14 feb 2024 | 65,47 | 65,47 | 64,85 | 65,47 | 63,03 | 5800 |
13 feb 2024 | 65,70 | 65,70 | 65,01 | 65,70 | 63,25 | 1100 |
12 feb 2024 | 65,59 | 65,77 | 65,50 | 65,50 | 63,05 | 1000 |
09 feb 2024 | 66,60 | 66,60 | 66,60 | 66,60 | 64,11 | 300 |
08 feb 2024 | 66,86 | 66,86 | 66,60 | 66,60 | 64,11 | 500 |
07 feb 2024 | 66,60 | 66,60 | 66,60 | 66,60 | 64,11 | 3700 |
06 feb 2024 | 66,60 | 66,60 | 66,60 | 66,60 | 64,11 | 500 |
05 feb 2024 | 66,00 | 66,00 | 66,00 | 66,00 | 63,54 | 600 |
02 feb 2024 | 66,60 | 66,60 | 66,60 | 66,60 | 64,11 | 400 |
01 feb 2024 | 66,57 | 66,60 | 66,57 | 66,60 | 64,11 | 900 |
31 ene 2024 | 66,84 | 66,84 | 66,84 | 66,84 | 64,34 | 400 |
30 ene 2024 | 66,84 | 66,84 | 66,84 | 66,84 | 64,34 | 1000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |