Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 75,14 | 75,28 | 75,08 | 75,20 | 75,20 | 8947 |
27 jun 2024 | 74,86 | 75,06 | 74,76 | 74,84 | 74,84 | 44.534 |
26 jun 2024 | 75,04 | 75,16 | 74,62 | 74,66 | 74,66 | 14.307 |
25 jun 2024 | 74,76 | 74,87 | 74,76 | 74,80 | 74,80 | 8476 |
24 jun 2024 | 74,73 | 75,08 | 74,71 | 75,06 | 75,06 | 10.459 |
21 jun 2024 | 74,93 | 74,93 | 74,48 | 74,59 | 74,59 | 35.342 |
20 jun 2024 | 75,14 | 75,27 | 75,08 | 75,16 | 75,16 | 15.011 |
19 jun 2024 | 75,03 | 75,11 | 74,99 | 74,97 | 74,97 | 26.773 |
18 jun 2024 | 74,68 | 74,95 | 74,68 | 74,84 | 74,84 | 92.739 |
17 jun 2024 | 74,32 | 74,38 | 74,09 | 74,35 | 74,35 | 66.203 |
14 jun 2024 | 74,39 | 74,72 | 73,88 | 74,11 | 74,11 | 67.973 |
13 jun 2024 | 74,59 | 74,78 | 74,40 | 74,40 | 74,40 | 1803 |
13 jun 2024 | 0.3698 Dividendo | |||||
12 jun 2024 | 74,42 | 75,40 | 74,42 | 75,36 | 74,99 | 3030 |
11 jun 2024 | 74,49 | 74,49 | 74,09 | 74,14 | 73,78 | 5545 |
10 jun 2024 | 74,14 | 74,34 | 74,05 | 74,34 | 73,98 | 3250 |
07 jun 2024 | 74,78 | 74,78 | 74,16 | 74,50 | 74,13 | 3714 |
06 jun 2024 | 74,61 | 74,69 | 74,52 | 74,62 | 74,25 | 39.872 |
05 jun 2024 | 73,83 | 74,25 | 73,82 | 74,23 | 73,87 | 38.114 |
04 jun 2024 | 73,59 | 73,76 | 73,34 | 73,53 | 73,16 | 41.427 |
03 jun 2024 | 73,99 | 73,99 | 73,64 | 73,65 | 73,29 | 39.058 |
31 may 2024 | 73,13 | 73,44 | 72,86 | 72,86 | 72,50 | 166.762 |
30 may 2024 | 73,01 | 73,32 | 73,01 | 73,32 | 72,96 | 6840 |
29 may 2024 | 73,67 | 73,67 | 73,30 | 73,31 | 72,95 | 22.142 |
28 may 2024 | 74,25 | 74,29 | 74,02 | 74,02 | 73,66 | 11.395 |
24 may 2024 | 73,67 | 74,06 | 73,50 | 74,06 | 73,70 | 8711 |
23 may 2024 | 74,36 | 74,56 | 74,09 | 74,09 | 73,73 | 12.273 |
22 may 2024 | 74,27 | 74,27 | 74,08 | 74,13 | 73,77 | 4959 |
21 may 2024 | 74,24 | 74,24 | 74,09 | 74,23 | 73,87 | 3961 |
20 may 2024 | 74,25 | 74,43 | 74,25 | 74,43 | 74,06 | 2082 |
17 may 2024 | 74,06 | 74,09 | 73,89 | 74,06 | 73,70 | 1474 |
16 may 2024 | 74,35 | 74,35 | 74,20 | 74,35 | 73,99 | 4567 |
15 may 2024 | 73,43 | 73,99 | 73,42 | 73,99 | 73,63 | 861 |
14 may 2024 | 72,97 | 73,17 | 72,81 | 73,13 | 72,77 | 5946 |
13 may 2024 | 73,06 | 73,19 | 73,03 | 73,00 | 72,65 | 3487 |
10 may 2024 | 72,98 | 73,23 | 72,92 | 72,97 | 72,61 | 34.658 |
09 may 2024 | 72,31 | 72,77 | 72,23 | 72,77 | 72,41 | 5299 |
08 may 2024 | 72,47 | 72,48 | 72,15 | 72,39 | 72,03 | 59.196 |
07 may 2024 | 72,45 | 72,58 | 71,99 | 72,64 | 72,28 | 31.880 |
03 may 2024 | 71,08 | 71,79 | 71,04 | 71,55 | 71,20 | 31.529 |
02 may 2024 | 70,61 | 70,74 | 70,24 | 70,49 | 70,14 | 24.062 |
01 may 2024 | 70,22 | 70,22 | 70,05 | 70,14 | 69,80 | 9669 |
30 abr 2024 | 71,42 | 71,45 | 70,92 | 70,94 | 70,59 | 26.992 |
29 abr 2024 | 71,40 | 71,46 | 71,31 | 71,37 | 71,02 | 49.632 |
26 abr 2024 | 71,04 | 71,22 | 70,95 | 71,07 | 70,73 | 6285 |
25 abr 2024 | 70,50 | 70,56 | 69,71 | 70,06 | 69,72 | 17.197 |
24 abr 2024 | 71,07 | 71,07 | 70,60 | 70,67 | 70,32 | 57.856 |
23 abr 2024 | 70,07 | 70,77 | 70,07 | 70,76 | 70,41 | 27.395 |
22 abr 2024 | 69,73 | 69,80 | 69,59 | 69,61 | 69,27 | 16.622 |
19 abr 2024 | 69,48 | 69,95 | 69,44 | 69,67 | 69,33 | 69.265 |
18 abr 2024 | 70,25 | 70,29 | 69,82 | 70,29 | 69,95 | 25.667 |
17 abr 2024 | 70,43 | 70,59 | 70,01 | 70,01 | 69,67 | 16.397 |
16 abr 2024 | 70,20 | 70,49 | 70,20 | 70,25 | 69,91 | 21.979 |
15 abr 2024 | 71,73 | 71,88 | 71,35 | 71,44 | 71,09 | 7441 |
12 abr 2024 | 72,38 | 72,42 | 71,63 | 71,63 | 71,27 | 21.140 |
11 abr 2024 | 71,83 | 72,11 | 71,61 | 71,77 | 71,42 | 8414 |
10 abr 2024 | 72,85 | 72,85 | 71,57 | 71,88 | 71,53 | 6821 |
09 abr 2024 | 72,62 | 72,87 | 72,19 | 72,29 | 71,94 | 6155 |
08 abr 2024 | 72,44 | 72,76 | 72,43 | 72,68 | 72,32 | 229 |
05 abr 2024 | 72,01 | 72,37 | 71,93 | 72,37 | 72,01 | 4133 |
04 abr 2024 | 72,86 | 73,13 | 72,84 | 73,12 | 72,76 | 13.774 |
03 abr 2024 | 72,37 | 72,86 | 72,28 | 72,84 | 72,48 | 9136 |
02 abr 2024 | 72,84 | 73,13 | 72,28 | 72,32 | 71,97 | 5975 |
28 mar 2024 | 73,12 | 73,30 | 73,01 | 73,20 | 72,84 | 5830 |
27 mar 2024 | 72,86 | 73,00 | 72,76 | 72,84 | 72,48 | 175.595 |
26 mar 2024 | 72,97 | 73,11 | 72,89 | 72,97 | 72,61 | 21.363 |
25 mar 2024 | 72,79 | 72,91 | 72,67 | 72,87 | 72,51 | 10.806 |
22 mar 2024 | 73,07 | 73,13 | 72,90 | 72,90 | 72,54 | 7517 |
21 mar 2024 | 73,12 | 73,33 | 73,08 | 73,26 | 72,90 | 101.521 |
20 mar 2024 | 72,15 | 72,30 | 72,11 | 72,21 | 71,86 | 4818 |
19 mar 2024 | 71,89 | 72,11 | 71,63 | 72,11 | 71,76 | 14.209 |
18 mar 2024 | 72,07 | 72,16 | 71,76 | 72,07 | 71,71 | 94.548 |
15 mar 2024 | 71,93 | 72,17 | 71,49 | 71,49 | 71,14 | 8404 |
14 mar 2024 | 72,28 | 72,49 | 71,91 | 71,93 | 71,58 | 147 |
14 mar 2024 | 0.1381 Dividendo | |||||
13 mar 2024 | 72,52 | 72,52 | 72,39 | 72,40 | 71,91 | 2841 |
12 mar 2024 | 71,87 | 72,36 | 71,87 | 72,23 | 71,74 | 6285 |
11 mar 2024 | 71,79 | 71,84 | 71,39 | 71,66 | 71,17 | 18.261 |
08 mar 2024 | 72,35 | 72,71 | 72,21 | 72,28 | 71,79 | 96.104 |
07 mar 2024 | 71,38 | 72,22 | 71,35 | 72,21 | 71,72 | 9101 |
06 mar 2024 | 71,22 | 71,72 | 71,22 | 71,69 | 71,20 | 6939 |
05 mar 2024 | 71,48 | 71,56 | 71,21 | 71,25 | 70,77 | 1584 |
04 mar 2024 | 71,67 | 71,71 | 71,56 | 71,68 | 71,19 | 9158 |
01 mar 2024 | 71,26 | 71,54 | 71,14 | 71,47 | 70,98 | 6827 |
29 feb 2024 | 70,71 | 71,18 | 70,71 | 70,86 | 70,38 | 4370 |
28 feb 2024 | 70,68 | 70,86 | 70,68 | 70,89 | 70,40 | 7527 |
27 feb 2024 | 70,98 | 71,06 | 70,89 | 70,94 | 70,46 | 2560 |
26 feb 2024 | 70,97 | 71,16 | 70,96 | 71,01 | 70,53 | 14.272 |
23 feb 2024 | 70,89 | 71,27 | 70,88 | 71,10 | 70,62 | 5155 |
22 feb 2024 | 70,64 | 70,78 | 69,64 | 70,78 | 70,30 | 4906 |
21 feb 2024 | 69,93 | 69,93 | 69,55 | 69,64 | 69,17 | 5300 |
20 feb 2024 | 69,89 | 69,98 | 69,69 | 69,69 | 69,22 | 29.332 |
19 feb 2024 | 69,98 | 70,12 | 69,98 | 70,08 | 69,60 | 9216 |
16 feb 2024 | 70,36 | 70,42 | 70,04 | 70,30 | 69,82 | 47.069 |
15 feb 2024 | 69,80 | 70,00 | 69,80 | 69,83 | 69,35 | 41.166 |
14 feb 2024 | 69,04 | 69,46 | 69,04 | 69,29 | 68,82 | 4036 |
13 feb 2024 | 69,75 | 69,83 | 69,11 | 69,13 | 68,66 | 12.700 |
12 feb 2024 | 69,91 | 70,23 | 69,90 | 70,23 | 69,75 | 985 |
09 feb 2024 | 69,61 | 69,80 | 69,60 | 69,72 | 69,25 | 6999 |
08 feb 2024 | 69,58 | 69,58 | 69,38 | 69,43 | 68,96 | 32.613 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |