Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 69,87 | 70,02 | 69,68 | 69,81 | 69,81 | 28.495 |
20 jun 2024 | 70,14 | 70,20 | 70,00 | 70,07 | 70,07 | 5415 |
19 jun 2024 | 69,91 | 69,95 | 69,76 | 69,78 | 69,78 | 2842 |
18 jun 2024 | 69,73 | 69,79 | 69,61 | 69,72 | 69,72 | 13.240 |
17 jun 2024 | 69,48 | 69,50 | 69,17 | 69,33 | 69,33 | 27.848 |
14 jun 2024 | 69,41 | 69,48 | 69,09 | 69,29 | 69,29 | 27.478 |
13 jun 2024 | 69,30 | 69,30 | 68,99 | 69,12 | 69,12 | 2559 |
12 jun 2024 | 69,31 | 69,59 | 69,26 | 69,47 | 69,47 | 8411 |
11 jun 2024 | 69,12 | 69,15 | 68,89 | 69,08 | 69,08 | 1523 |
10 jun 2024 | 68,96 | 69,23 | 68,85 | 69,23 | 69,23 | 17.607 |
07 jun 2024 | 68,60 | 69,00 | 68,43 | 68,90 | 68,90 | 2983 |
06 jun 2024 | 68,51 | 68,67 | 68,45 | 68,56 | 68,56 | 6138 |
05 jun 2024 | 67,88 | 68,30 | 67,88 | 68,30 | 68,30 | 7907 |
04 jun 2024 | 67,65 | 67,80 | 67,38 | 67,55 | 67,55 | 12.246 |
03 jun 2024 | 68,15 | 68,17 | 67,65 | 67,65 | 67,65 | 19.023 |
31 may 2024 | 67,50 | 67,59 | 67,20 | 67,19 | 67,19 | 21.248 |
30 may 2024 | 67,60 | 67,71 | 67,50 | 67,56 | 67,56 | 9926 |
29 may 2024 | 67,95 | 67,95 | 67,61 | 67,81 | 67,81 | 21.402 |
28 may 2024 | 68,28 | 68,33 | 68,03 | 68,03 | 68,03 | 17.127 |
27 may 2024 | 68,18 | 68,33 | 68,16 | 68,33 | 68,33 | 24.615 |
24 may 2024 | 67,97 | 68,20 | 67,88 | 68,20 | 68,20 | 26.407 |
23 may 2024 | 68,65 | 68,77 | 68,22 | 68,44 | 68,44 | 32.352 |
22 may 2024 | 68,37 | 68,46 | 68,30 | 68,43 | 68,43 | 11.399 |
21 may 2024 | 68,35 | 68,36 | 68,22 | 68,41 | 68,41 | 5529 |
20 may 2024 | 68,31 | 68,52 | 68,28 | 68,52 | 68,52 | 11.508 |
17 may 2024 | 68,21 | 68,30 | 68,13 | 68,14 | 68,14 | 10.268 |
16 may 2024 | 68,37 | 68,40 | 68,28 | 68,35 | 68,35 | 3800 |
15 may 2024 | 67,81 | 68,09 | 67,75 | 68,09 | 68,09 | 10.213 |
14 may 2024 | 67,61 | 67,71 | 67,54 | 67,58 | 67,58 | 21.067 |
13 may 2024 | 67,82 | 67,82 | 67,61 | 67,65 | 67,65 | 9539 |
10 may 2024 | 67,78 | 67,91 | 67,72 | 67,75 | 67,75 | 24.488 |
09 may 2024 | 67,38 | 67,53 | 67,30 | 67,52 | 67,52 | 6741 |
08 may 2024 | 67,45 | 67,47 | 67,15 | 67,36 | 67,36 | 14.804 |
07 may 2024 | 67,22 | 67,39 | 67,22 | 67,39 | 67,39 | 8658 |
06 may 2024 | 66,73 | 66,93 | 66,67 | 66,88 | 66,88 | 16.390 |
03 may 2024 | 66,18 | 66,57 | 66,18 | 66,43 | 66,43 | 1401 |
02 may 2024 | 65,90 | 66,14 | 65,82 | 65,87 | 65,87 | 8195 |
30 abr 2024 | 66,68 | 66,72 | 66,33 | 66,33 | 66,33 | 10.869 |
29 abr 2024 | 66,61 | 66,83 | 66,52 | 66,52 | 66,52 | 87.293 |
26 abr 2024 | 66,15 | 66,58 | 66,04 | 66,54 | 66,54 | 2679 |
25 abr 2024 | 65,75 | 65,75 | 65,29 | 65,38 | 65,38 | 1348 |
24 abr 2024 | 66,48 | 66,49 | 66,11 | 66,11 | 66,11 | 320.404 |
23 abr 2024 | 65,87 | 66,13 | 65,65 | 66,12 | 66,12 | 17.939 |
22 abr 2024 | 65,41 | 65,63 | 65,35 | 65,39 | 65,39 | 6088 |
19 abr 2024 | 65,24 | 65,42 | 65,13 | 65,33 | 65,33 | 6569 |
18 abr 2024 | 65,80 | 65,91 | 65,61 | 65,92 | 65,92 | 3957 |
17 abr 2024 | 66,02 | 66,31 | 65,85 | 65,87 | 65,87 | 6521 |
16 abr 2024 | 66,17 | 66,33 | 65,93 | 66,12 | 66,12 | 35.088 |
15 abr 2024 | 67,32 | 67,61 | 67,14 | 67,20 | 67,20 | 7664 |
12 abr 2024 | 67,72 | 67,79 | 67,29 | 67,33 | 67,33 | 1865 |
11 abr 2024 | 67,02 | 67,05 | 66,73 | 67,04 | 67,04 | 8547 |
10 abr 2024 | 67,09 | 67,09 | 66,46 | 66,95 | 66,95 | 5049 |
09 abr 2024 | 66,97 | 67,00 | 66,44 | 66,61 | 66,61 | 13.610 |
08 abr 2024 | 66,89 | 67,10 | 66,89 | 67,00 | 67,00 | 12.096 |
05 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 67,24 | 67,39 | 67,17 | 67,31 | 67,31 | 2751 |
03 abr 2024 | 67,24 | 67,32 | 67,06 | 67,27 | 67,27 | 12.003 |
02 abr 2024 | 67,90 | 68,04 | 67,10 | 67,24 | 67,24 | 62.142 |
28 mar 2024 | 67,75 | 67,85 | 67,68 | 67,78 | 67,78 | 7282 |
27 mar 2024 | 67,34 | 67,48 | 67,28 | 67,36 | 67,36 | 21.650 |
26 mar 2024 | 67,25 | 67,42 | 67,25 | 67,38 | 67,38 | 36.779 |
25 mar 2024 | 67,39 | 67,39 | 67,11 | 67,26 | 67,26 | 11.379 |
22 mar 2024 | 67,46 | 67,64 | 67,39 | 67,45 | 67,45 | 7376 |
21 mar 2024 | 67,07 | 67,50 | 66,98 | 67,49 | 67,49 | 8987 |
20 mar 2024 | 66,42 | 66,67 | 66,42 | 66,52 | 66,52 | 24.802 |
19 mar 2024 | 66,23 | 66,29 | 65,98 | 66,35 | 66,35 | 10.450 |
18 mar 2024 | 65,93 | 66,31 | 65,89 | 66,28 | 66,28 | 15.847 |
15 mar 2024 | 66,17 | 66,28 | 65,70 | 65,70 | 65,70 | 3709 |
14 mar 2024 | 66,26 | 66,29 | 65,93 | 66,04 | 66,04 | 10.794 |
13 mar 2024 | 66,25 | 66,30 | 66,15 | 66,17 | 66,17 | 8605 |
12 mar 2024 | 65,91 | 66,27 | 65,73 | 66,16 | 66,16 | 5847 |
11 mar 2024 | 65,60 | 65,60 | 65,38 | 65,55 | 65,55 | 110.610 |
08 mar 2024 | 66,21 | 66,38 | 66,06 | 66,05 | 66,05 | 7441 |
07 mar 2024 | 65,56 | 66,15 | 65,47 | 66,07 | 66,07 | 18.140 |
06 mar 2024 | 65,57 | 65,79 | 65,57 | 65,79 | 65,79 | 2136 |
05 mar 2024 | 65,94 | 65,94 | 65,45 | 65,53 | 65,53 | 10.203 |
04 mar 2024 | 66,08 | 66,16 | 65,97 | 66,00 | 66,00 | 9034 |
01 mar 2024 | 65,98 | 66,02 | 65,74 | 66,02 | 66,02 | 3517 |
29 feb 2024 | 65,41 | 65,64 | 65,21 | 65,63 | 65,63 | 5461 |
28 feb 2024 | 65,52 | 65,54 | 65,32 | 65,42 | 65,42 | 11.096 |
27 feb 2024 | 65,37 | 65,46 | 65,26 | 65,36 | 65,36 | 24.227 |
26 feb 2024 | 65,58 | 65,62 | 65,45 | 65,48 | 65,48 | 27.261 |
23 feb 2024 | 65,61 | 65,88 | 65,53 | 65,71 | 65,71 | 19.263 |
22 feb 2024 | 64,97 | 65,46 | 64,95 | 65,44 | 65,44 | 12.862 |
21 feb 2024 | 64,43 | 64,48 | 64,35 | 64,39 | 64,39 | 5317 |
20 feb 2024 | 64,89 | 64,89 | 64,36 | 64,45 | 64,45 | 12.446 |
19 feb 2024 | 64,99 | 65,14 | 64,97 | 65,09 | 65,09 | 6808 |
16 feb 2024 | 65,30 | 65,40 | 65,04 | 65,24 | 65,24 | 16.282 |
15 feb 2024 | 65,03 | 65,10 | 64,84 | 64,95 | 64,95 | 8289 |
14 feb 2024 | 64,52 | 64,75 | 64,51 | 64,61 | 64,61 | 8098 |
13 feb 2024 | 64,97 | 64,97 | 64,28 | 64,52 | 64,52 | 9200 |
12 feb 2024 | 64,77 | 65,18 | 64,74 | 65,18 | 65,18 | 11.082 |
09 feb 2024 | 64,57 | 64,75 | 64,57 | 64,63 | 64,63 | 7853 |
08 feb 2024 | 64,56 | 64,66 | 64,48 | 64,52 | 64,52 | 54.705 |
07 feb 2024 | 64,23 | 64,52 | 64,16 | 64,48 | 64,48 | 8155 |
06 feb 2024 | 64,24 | 64,28 | 64,08 | 64,24 | 64,24 | 67.586 |
05 feb 2024 | 64,04 | 64,27 | 63,97 | 64,07 | 64,07 | 13.026 |
02 feb 2024 | 63,54 | 63,96 | 63,45 | 63,96 | 63,96 | 30.364 |
01 feb 2024 | 63,20 | 63,28 | 62,86 | 63,00 | 63,00 | 15.840 |
31 ene 2024 | 63,64 | 63,67 | 63,14 | 63,25 | 63,25 | 60.851 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |