Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 69,93 | 70,00 | 69,76 | 69,96 | 69,96 | 7351 |
26 jun 2024 | 69,97 | 70,00 | 69,71 | 69,99 | 69,99 | 14.887 |
25 jun 2024 | 70,48 | 70,57 | 70,10 | 70,33 | 70,33 | 11.079 |
24 jun 2024 | 70,37 | 71,19 | 70,37 | 70,97 | 70,97 | 15.924 |
21 jun 2024 | 69,95 | 70,37 | 69,95 | 70,37 | 70,37 | 9681 |
20 jun 2024 | 70,20 | 70,49 | 70,04 | 70,36 | 70,36 | 12.378 |
18 jun 2024 | 69,95 | 70,37 | 69,95 | 70,37 | 70,37 | 18.802 |
17 jun 2024 | 69,52 | 70,14 | 69,30 | 70,14 | 70,14 | 18.436 |
14 jun 2024 | 69,65 | 69,87 | 69,31 | 69,67 | 69,67 | 24.281 |
13 jun 2024 | 70,29 | 70,35 | 69,88 | 70,33 | 70,33 | 14.204 |
12 jun 2024 | 70,95 | 71,08 | 70,39 | 70,54 | 70,54 | 9678 |
11 jun 2024 | 70,11 | 70,21 | 69,99 | 70,18 | 70,18 | 9021 |
11 jun 2024 | 0.366804 Dividendo | |||||
10 jun 2024 | 70,43 | 71,01 | 70,38 | 71,00 | 70,63 | 15.758 |
07 jun 2024 | 70,64 | 71,14 | 70,64 | 70,76 | 70,39 | 18.909 |
06 jun 2024 | 71,16 | 71,36 | 70,98 | 71,05 | 70,69 | 15.657 |
05 jun 2024 | 71,21 | 71,26 | 70,81 | 71,26 | 70,89 | 15.808 |
04 jun 2024 | 71,01 | 71,25 | 70,79 | 70,88 | 70,51 | 13.842 |
03 jun 2024 | 72,05 | 72,05 | 70,87 | 71,35 | 70,98 | 9746 |
31 may 2024 | 70,97 | 71,91 | 70,81 | 71,91 | 71,54 | 8991 |
30 may 2024 | 70,46 | 70,86 | 70,46 | 70,79 | 70,42 | 17.019 |
29 may 2024 | 70,36 | 70,36 | 70,06 | 70,17 | 69,81 | 16.913 |
28 may 2024 | 71,80 | 71,80 | 70,92 | 71,05 | 70,68 | 11.237 |
24 may 2024 | 71,46 | 71,61 | 71,38 | 71,61 | 71,24 | 9195 |
23 may 2024 | 72,29 | 72,29 | 71,07 | 71,10 | 70,74 | 19.384 |
22 may 2024 | 72,33 | 72,40 | 71,92 | 72,09 | 71,72 | 14.926 |
21 may 2024 | 72,33 | 72,51 | 72,27 | 72,51 | 72,14 | 17.727 |
20 may 2024 | 72,65 | 72,76 | 72,44 | 72,45 | 72,08 | 13.575 |
17 may 2024 | 72,66 | 72,77 | 72,45 | 72,64 | 72,26 | 13.839 |
16 may 2024 | 72,75 | 72,79 | 72,49 | 72,50 | 72,13 | 13.081 |
15 may 2024 | 72,74 | 72,75 | 72,49 | 72,74 | 72,36 | 13.779 |
14 may 2024 | 72,13 | 72,25 | 71,85 | 72,08 | 71,71 | 17.355 |
13 may 2024 | 72,09 | 72,32 | 71,77 | 71,78 | 71,41 | 32.406 |
10 may 2024 | 71,96 | 71,96 | 71,70 | 71,78 | 71,41 | 26.470 |
09 may 2024 | 71,20 | 71,76 | 71,20 | 71,73 | 71,36 | 37.484 |
08 may 2024 | 70,73 | 71,15 | 70,73 | 71,12 | 70,75 | 38.663 |
07 may 2024 | 70,98 | 71,29 | 70,98 | 71,09 | 70,72 | 12.378 |
06 may 2024 | 70,79 | 70,92 | 70,58 | 70,92 | 70,55 | 39.981 |
03 may 2024 | 70,50 | 70,68 | 70,17 | 70,27 | 69,91 | 4006 |
02 may 2024 | 69,81 | 70,07 | 69,44 | 69,96 | 69,60 | 10.681 |
01 may 2024 | 69,47 | 69,98 | 69,16 | 69,34 | 68,98 | 18.705 |
30 abr 2024 | 70,11 | 70,21 | 69,49 | 69,49 | 69,13 | 11.980 |
29 abr 2024 | 70,23 | 70,64 | 70,23 | 70,61 | 70,25 | 8500 |
26 abr 2024 | 70,21 | 70,31 | 69,99 | 70,01 | 69,65 | 8678 |
25 abr 2024 | 69,50 | 70,14 | 69,42 | 70,08 | 69,72 | 23.004 |
24 abr 2024 | 69,88 | 70,18 | 69,82 | 70,14 | 69,78 | 9836 |
23 abr 2024 | 69,66 | 70,17 | 69,66 | 69,94 | 69,58 | 12.854 |
22 abr 2024 | 69,17 | 69,83 | 68,86 | 69,49 | 69,13 | 13.694 |
19 abr 2024 | 68,43 | 69,02 | 68,43 | 68,88 | 68,52 | 8559 |
18 abr 2024 | 68,54 | 68,88 | 68,27 | 68,44 | 68,09 | 21.737 |
17 abr 2024 | 68,50 | 68,63 | 68,12 | 68,27 | 67,92 | 16.159 |
16 abr 2024 | 68,71 | 68,71 | 68,16 | 68,22 | 67,87 | 15.682 |
15 abr 2024 | 69,92 | 70,06 | 68,68 | 68,88 | 68,52 | 87.329 |
12 abr 2024 | 69,95 | 69,97 | 69,25 | 69,39 | 69,03 | 11.813 |
11 abr 2024 | 70,88 | 70,88 | 70,11 | 70,41 | 70,05 | 19.848 |
10 abr 2024 | 70,81 | 70,99 | 70,34 | 70,56 | 70,20 | 18.664 |
09 abr 2024 | 72,07 | 72,07 | 71,44 | 71,94 | 71,57 | 24.118 |
08 abr 2024 | 71,73 | 71,94 | 71,68 | 71,73 | 71,36 | 24.192 |
05 abr 2024 | 71,32 | 71,60 | 70,93 | 71,54 | 71,17 | 13.877 |
04 abr 2024 | 72,41 | 72,41 | 71,09 | 71,15 | 70,78 | 9688 |
03 abr 2024 | 71,56 | 71,72 | 71,49 | 71,67 | 71,30 | 11.424 |
02 abr 2024 | 71,69 | 71,69 | 71,32 | 71,54 | 71,17 | 14.407 |
01 abr 2024 | 72,63 | 72,63 | 72,05 | 72,09 | 71,72 | 21.293 |
28 mar 2024 | 72,24 | 72,64 | 72,24 | 72,55 | 72,18 | 14.949 |
27 mar 2024 | 71,39 | 72,23 | 71,39 | 72,23 | 71,86 | 10.094 |
26 mar 2024 | 71,33 | 71,33 | 70,85 | 70,87 | 70,50 | 14.525 |
25 mar 2024 | 71,09 | 71,24 | 70,96 | 70,96 | 70,59 | 16.361 |
22 mar 2024 | 71,52 | 71,56 | 71,03 | 71,03 | 70,66 | 12.843 |
21 mar 2024 | 71,25 | 71,62 | 71,25 | 71,49 | 71,12 | 16.444 |
21 mar 2024 | 0.326783 Dividendo | |||||
20 mar 2024 | 70,38 | 71,23 | 70,38 | 71,23 | 70,54 | 15.224 |
19 mar 2024 | 69,99 | 70,56 | 69,99 | 70,56 | 69,87 | 18.505 |
18 mar 2024 | 70,05 | 70,22 | 69,80 | 70,06 | 69,38 | 29.067 |
15 mar 2024 | 69,47 | 70,07 | 69,47 | 69,90 | 69,22 | 20.835 |
14 mar 2024 | 70,67 | 70,67 | 69,32 | 69,85 | 69,17 | 15.515 |
13 mar 2024 | 70,55 | 70,89 | 70,55 | 70,68 | 69,99 | 23.295 |
12 mar 2024 | 70,67 | 70,69 | 70,30 | 70,49 | 69,80 | 17.112 |
11 mar 2024 | 70,25 | 70,60 | 70,19 | 70,59 | 69,90 | 26.976 |
08 mar 2024 | 70,55 | 70,72 | 70,31 | 70,36 | 69,68 | 51.372 |
07 mar 2024 | 70,15 | 70,48 | 70,15 | 70,37 | 69,69 | 25.753 |
06 mar 2024 | 69,99 | 69,99 | 69,65 | 69,85 | 69,17 | 19.585 |
05 mar 2024 | 69,37 | 69,97 | 69,23 | 69,40 | 68,72 | 10.326 |
04 mar 2024 | 69,49 | 69,83 | 69,41 | 69,71 | 69,03 | 24.021 |
01 mar 2024 | 69,22 | 69,35 | 68,76 | 69,35 | 68,68 | 11.418 |
29 feb 2024 | 68,73 | 69,03 | 68,68 | 68,92 | 68,25 | 76.149 |
28 feb 2024 | 68,25 | 68,73 | 68,25 | 68,59 | 67,92 | 10.192 |
27 feb 2024 | 68,54 | 68,54 | 68,28 | 68,52 | 67,85 | 11.681 |
26 feb 2024 | 68,18 | 68,60 | 68,06 | 68,10 | 67,44 | 25.441 |
23 feb 2024 | 68,35 | 68,64 | 68,26 | 68,42 | 67,75 | 16.879 |
22 feb 2024 | 68,06 | 68,32 | 67,85 | 68,20 | 67,54 | 15.138 |
21 feb 2024 | 67,45 | 67,86 | 67,45 | 67,85 | 67,19 | 111.757 |
20 feb 2024 | 67,41 | 67,66 | 67,36 | 67,51 | 66,85 | 14.177 |
16 feb 2024 | 67,45 | 67,96 | 67,45 | 67,60 | 66,94 | 12.538 |
15 feb 2024 | 67,20 | 67,90 | 67,20 | 67,90 | 67,24 | 15.472 |
14 feb 2024 | 66,69 | 66,74 | 66,29 | 66,70 | 66,05 | 9576 |
13 feb 2024 | 66,48 | 66,72 | 65,67 | 66,22 | 65,58 | 21.746 |
12 feb 2024 | 66,83 | 67,65 | 66,79 | 67,55 | 66,89 | 22.212 |
09 feb 2024 | 66,86 | 66,86 | 66,41 | 66,82 | 66,17 | 23.169 |
08 feb 2024 | 66,66 | 66,79 | 66,36 | 66,75 | 66,10 | 12.971 |
07 feb 2024 | 66,69 | 66,83 | 66,42 | 66,67 | 66,02 | 17.580 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |