Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 68,16 | 68,49 | 68,16 | 68,42 | 68,42 | 864 |
21 jun 2024 | 68,22 | 68,28 | 68,02 | 68,23 | 68,23 | 1520 |
20 jun 2024 | 68,83 | 68,90 | 68,67 | 68,73 | 68,73 | 10.559 |
19 jun 2024 | 68,60 | 68,65 | 68,60 | 68,60 | 68,60 | 48 |
18 jun 2024 | 68,31 | 68,32 | 68,27 | 68,31 | 68,31 | 16 |
17 jun 2024 | 67,76 | 67,92 | 67,70 | 67,92 | 67,92 | 803 |
14 jun 2024 | 67,82 | 67,82 | 67,59 | 67,59 | 67,59 | 106 |
13 jun 2024 | 67,92 | 68,16 | 67,69 | 67,73 | 67,73 | 6361 |
12 jun 2024 | 67,61 | 68,47 | 67,61 | 68,30 | 68,30 | 19.151 |
11 jun 2024 | 67,39 | 67,39 | 67,12 | 67,12 | 67,12 | 399 |
10 jun 2024 | 67,08 | 67,11 | 66,95 | 67,11 | 67,11 | 3980 |
07 jun 2024 | 67,29 | 67,35 | 67,29 | 67,35 | 67,35 | 490 |
06 jun 2024 | 67,49 | 67,53 | 67,42 | 67,45 | 67,45 | 563 |
05 jun 2024 | 66,60 | 67,06 | 66,60 | 67,05 | 67,05 | 10.906 |
04 jun 2024 | 66,23 | 66,40 | 65,98 | 66,30 | 66,30 | 4659 |
03 jun 2024 | 66,32 | 66,41 | 66,28 | 66,41 | 66,41 | 1241 |
31 may 2024 | 65,87 | 66,23 | 65,64 | 65,64 | 65,64 | 1029 |
30 may 2024 | 65,80 | 66,15 | 65,80 | 65,96 | 65,96 | 318 |
29 may 2024 | 66,45 | 66,45 | 66,00 | 66,06 | 66,06 | 2203 |
28 may 2024 | 66,76 | 66,76 | 66,52 | 66,56 | 66,56 | 1459 |
24 may 2024 | 66,15 | 66,57 | 66,04 | 66,57 | 66,57 | 2441 |
23 may 2024 | 66,73 | 66,89 | 66,35 | 66,52 | 66,52 | 16.548 |
22 may 2024 | 66,20 | 66,25 | 66,17 | 66,17 | 66,17 | 112 |
21 may 2024 | 66,31 | 66,35 | 66,26 | 66,33 | 66,33 | 905 |
20 may 2024 | 66,45 | 66,46 | 66,45 | 66,45 | 66,45 | 35 |
17 may 2024 | 66,08 | 66,19 | 66,07 | 66,19 | 66,19 | 19 |
16 may 2024 | 66,45 | 66,47 | 66,32 | 66,40 | 66,40 | 1111 |
15 may 2024 | 65,68 | 65,94 | 65,68 | 65,94 | 65,94 | 325 |
14 may 2024 | 65,12 | 65,25 | 65,10 | 65,23 | 65,23 | 22.995 |
13 may 2024 | 65,16 | 65,27 | 65,08 | 65,11 | 65,11 | 1172 |
10 may 2024 | 65,30 | 65,31 | 65,12 | 65,13 | 65,13 | 715 |
09 may 2024 | 64,56 | 64,91 | 64,51 | 64,90 | 64,90 | 10.613 |
08 may 2024 | 64,59 | 64,59 | 64,58 | 64,59 | 64,59 | 6 |
07 may 2024 | 64,49 | 64,74 | 64,46 | 64,73 | 64,73 | 13.563 |
03 may 2024 | 63,06 | 63,43 | 63,06 | 63,43 | 63,43 | 76 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 63,31 | 63,62 | 63,31 | 63,35 | 63,35 | 688 |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | 6 |
25 abr 2024 | 62,50 | 62,56 | 61,88 | 62,20 | 62,20 | 21.529 |
24 abr 2024 | 63,25 | 63,36 | 62,90 | 62,90 | 62,90 | 25.480 |
23 abr 2024 | 62,34 | 62,49 | 62,34 | 62,49 | 62,49 | 218 |
22 abr 2024 | 61,88 | 62,12 | 61,84 | 61,84 | 61,84 | 5825 |
19 abr 2024 | 62,15 | 62,50 | 62,07 | 62,12 | 62,12 | 14.128 |
18 abr 2024 | 62,77 | 62,92 | 62,41 | 62,92 | 62,92 | 45.777 |
17 abr 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | 4 |
16 abr 2024 | 63,00 | 63,00 | 62,99 | 62,99 | 62,99 | 353 |
15 abr 2024 | 64,25 | 64,25 | 64,25 | 64,25 | 64,25 | 20 |
12 abr 2024 | 64,67 | 64,67 | 64,67 | 64,67 | 64,67 | 40 |
11 abr 2024 | 64,41 | 64,41 | 63,95 | 64,17 | 64,17 | 773 |
10 abr 2024 | 64,80 | 64,80 | 63,79 | 63,79 | 63,79 | 230 |
09 abr 2024 | 64,79 | 64,99 | 64,18 | 64,38 | 64,38 | 5711 |
08 abr 2024 | 64,55 | 64,87 | 64,55 | 64,87 | 64,87 | 835 |
05 abr 2024 | 64,15 | 64,63 | 64,13 | 64,61 | 64,61 | 269 |
04 abr 2024 | 65,12 | 65,32 | 65,09 | 65,29 | 65,29 | 605 |
03 abr 2024 | 64,68 | 65,02 | 64,65 | 65,00 | 65,00 | 5558 |
02 abr 2024 | 65,16 | 65,16 | 64,49 | 64,61 | 64,61 | 7882 |
28 mar 2024 | 65,30 | 65,46 | 65,23 | 65,44 | 65,44 | 844 |
27 mar 2024 | 65,00 | 65,29 | 65,00 | 65,29 | 65,29 | 620 |
26 mar 2024 | 65,45 | 65,50 | 65,30 | 65,37 | 65,37 | 11.608 |
25 mar 2024 | 65,35 | 65,35 | 65,18 | 65,18 | 65,18 | 1820 |
22 mar 2024 | 65,61 | 65,61 | 65,32 | 65,43 | 65,43 | 885 |
21 mar 2024 | 65,78 | 65,99 | 65,70 | 65,94 | 65,94 | 27.594 |
20 mar 2024 | 64,82 | 65,00 | 64,82 | 64,94 | 64,94 | 1237 |
19 mar 2024 | 64,41 | 64,41 | 64,41 | 64,41 | 64,41 | 150 |
18 mar 2024 | 64,59 | 64,90 | 64,58 | 64,74 | 64,74 | 558 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 65,29 | 65,31 | 64,76 | 64,77 | 64,77 | 8283 |
13 mar 2024 | 65,04 | 65,05 | 65,03 | 65,05 | 65,05 | 396 |
12 mar 2024 | 64,24 | 64,91 | 64,24 | 64,80 | 64,80 | 4118 |
11 mar 2024 | 64,27 | 64,31 | 63,83 | 64,06 | 64,06 | 2867 |
08 mar 2024 | 65,23 | 65,32 | 64,96 | 65,15 | 65,15 | 180 |
07 mar 2024 | 64,95 | 64,95 | 64,95 | 64,95 | 64,95 | 37 |
06 mar 2024 | 64,00 | 64,27 | 63,94 | 64,27 | 64,27 | 3460 |
05 mar 2024 | 64,09 | 64,09 | 63,72 | 63,72 | 63,72 | 1478 |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 63,66 | 64,07 | 63,43 | 64,07 | 64,07 | 365 |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 63,52 | 63,54 | 63,31 | 63,46 | 63,46 | 1849 |
26 feb 2024 | 63,54 | 63,64 | 63,54 | 63,64 | 63,64 | 1005 |
23 feb 2024 | 63,62 | 63,86 | 63,53 | 63,53 | 63,53 | 2747 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 61,85 | 62,03 | 61,82 | 62,02 | 62,02 | 22.404 |
20 feb 2024 | 62,22 | 62,33 | 62,00 | 62,13 | 62,13 | 1680 |
19 feb 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | 318 |
16 feb 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | 321 |
15 feb 2024 | 62,51 | 62,53 | 62,40 | 62,44 | 62,44 | 1963 |
14 feb 2024 | 61,88 | 62,13 | 61,87 | 62,03 | 62,03 | 2795 |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 62,45 | 62,59 | 62,41 | 62,59 | 62,59 | 1669 |
09 feb 2024 | 62,15 | 62,28 | 62,13 | 62,28 | 62,28 | 304 |
08 feb 2024 | 62,02 | 62,02 | 61,89 | 61,94 | 61,94 | 925 |
07 feb 2024 | 61,43 | 62,00 | 61,40 | 61,91 | 61,91 | 1110 |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 61,25 | 61,59 | 60,99 | 60,99 | 60,99 | 2500 |
02 feb 2024 | 61,26 | 61,34 | 60,88 | 61,16 | 61,16 | 819 |
01 feb 2024 | 60,28 | 60,41 | 60,28 | 60,30 | 60,30 | 300 |
31 ene 2024 | - | - | - | - | - | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |