Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 67,86 | 67,86 | 67,86 | 67,86 | 67,86 | - |
22 may 2024 | 70,76 | 70,76 | 70,76 | 70,76 | 70,76 | - |
21 may 2024 | 70,76 | 70,76 | 70,76 | 70,76 | 70,76 | - |
20 may 2024 | 70,76 | 70,76 | 70,76 | 70,76 | 70,76 | - |
17 may 2024 | 70,76 | 70,76 | 70,76 | 70,76 | 70,76 | - |
16 may 2024 | 70,76 | 70,76 | 70,76 | 70,76 | 70,76 | - |
15 may 2024 | 69,08 | 69,08 | 69,08 | 69,08 | 69,08 | - |
14 may 2024 | 68,90 | 68,90 | 68,90 | 68,90 | 68,90 | - |
13 may 2024 | 68,94 | 68,94 | 68,94 | 68,94 | 68,94 | - |
13 may 2024 | 3.15 Dividendo | |||||
10 may 2024 | 70,44 | 70,44 | 70,44 | 70,44 | 67,29 | - |
09 may 2024 | 70,44 | 70,44 | 70,44 | 70,44 | 67,29 | - |
08 may 2024 | 70,44 | 70,44 | 70,44 | 70,44 | 67,29 | - |
07 may 2024 | 70,44 | 70,44 | 70,44 | 70,44 | 67,29 | - |
06 may 2024 | 69,86 | 69,86 | 69,86 | 69,86 | 66,74 | - |
03 may 2024 | 70,16 | 70,16 | 70,16 | 70,16 | 67,02 | - |
02 may 2024 | 70,10 | 70,10 | 70,10 | 70,10 | 66,97 | - |
30 abr 2024 | 69,88 | 69,88 | 69,88 | 69,88 | 66,76 | - |
29 abr 2024 | 68,64 | 68,64 | 68,64 | 68,64 | 65,57 | - |
26 abr 2024 | 69,84 | 69,84 | 69,84 | 69,84 | 66,72 | - |
25 abr 2024 | 71,48 | 71,48 | 71,48 | 71,48 | 68,28 | - |
24 abr 2024 | 71,28 | 71,28 | 71,28 | 71,28 | 68,09 | - |
23 abr 2024 | 71,18 | 71,18 | 71,18 | 71,18 | 68,00 | - |
22 abr 2024 | 70,42 | 70,42 | 70,42 | 70,42 | 67,27 | - |
19 abr 2024 | 69,42 | 69,42 | 69,42 | 69,42 | 66,32 | - |
18 abr 2024 | 69,20 | 69,20 | 69,20 | 69,20 | 66,11 | - |
17 abr 2024 | 68,02 | 68,02 | 68,02 | 68,02 | 64,98 | - |
16 abr 2024 | 67,92 | 67,92 | 67,92 | 67,92 | 64,88 | - |
15 abr 2024 | 69,20 | 69,20 | 69,20 | 69,20 | 66,11 | - |
12 abr 2024 | 69,44 | 69,44 | 69,44 | 69,44 | 66,33 | - |
11 abr 2024 | 68,80 | 68,80 | 68,80 | 68,80 | 65,72 | - |
10 abr 2024 | 69,58 | 69,58 | 68,00 | 68,80 | 65,72 | 615 |
09 abr 2024 | 69,92 | 69,92 | 69,92 | 69,92 | 66,79 | - |
08 abr 2024 | 69,50 | 69,50 | 69,50 | 69,50 | 66,39 | - |
05 abr 2024 | 68,92 | 68,92 | 68,92 | 68,92 | 65,84 | - |
04 abr 2024 | 69,34 | 69,34 | 69,34 | 69,34 | 66,24 | - |
03 abr 2024 | 69,74 | 69,74 | 69,74 | 69,74 | 66,62 | - |
02 abr 2024 | 69,10 | 69,10 | 69,10 | 69,10 | 66,01 | - |
28 mar 2024 | 69,44 | 69,44 | 69,44 | 69,44 | 66,33 | - |
27 mar 2024 | 69,44 | 69,44 | 69,44 | 69,44 | 66,33 | - |
26 mar 2024 | 68,82 | 68,82 | 68,82 | 68,82 | 65,74 | - |
25 mar 2024 | 68,44 | 68,44 | 68,44 | 68,44 | 65,38 | - |
22 mar 2024 | 68,74 | 68,74 | 68,74 | 68,74 | 65,67 | - |
21 mar 2024 | 68,82 | 68,82 | 66,94 | 66,94 | 63,95 | 700 |
20 mar 2024 | 68,84 | 68,84 | 68,84 | 68,84 | 65,76 | - |
19 mar 2024 | 68,86 | 68,86 | 68,86 | 68,86 | 65,78 | - |
18 mar 2024 | 68,94 | 68,94 | 68,94 | 68,94 | 65,86 | - |
15 mar 2024 | 68,58 | 68,58 | 68,58 | 68,58 | 65,51 | - |
14 mar 2024 | 68,16 | 68,16 | 68,16 | 68,16 | 65,11 | - |
13 mar 2024 | 68,68 | 68,68 | 68,68 | 68,68 | 65,61 | - |
12 mar 2024 | 67,84 | 67,84 | 67,84 | 67,84 | 64,81 | - |
11 mar 2024 | 67,40 | 67,40 | 67,40 | 67,40 | 64,39 | - |
08 mar 2024 | 67,70 | 67,70 | 67,70 | 67,70 | 64,67 | - |
07 mar 2024 | 67,78 | 67,78 | 67,78 | 67,78 | 64,75 | - |
06 mar 2024 | 67,94 | 67,94 | 67,94 | 67,94 | 64,90 | - |
05 mar 2024 | 67,02 | 67,02 | 67,02 | 67,02 | 64,02 | - |
04 mar 2024 | 66,08 | 66,08 | 66,08 | 66,08 | 63,12 | - |
01 mar 2024 | 65,20 | 65,20 | 65,20 | 65,20 | 62,28 | - |
29 feb 2024 | 66,04 | 66,04 | 66,04 | 66,04 | 63,09 | - |
28 feb 2024 | 65,06 | 65,06 | 65,06 | 65,06 | 62,15 | - |
27 feb 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 61,16 | - |
26 feb 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 61,10 | - |
23 feb 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 60,66 | - |
22 feb 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 60,37 | - |
21 feb 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 59,69 | - |
20 feb 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 60,34 | - |
19 feb 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 60,26 | - |
16 feb 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 60,55 | - |
15 feb 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 60,26 | - |
14 feb 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 60,20 | - |
13 feb 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 60,03 | - |
12 feb 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 58,54 | - |
09 feb 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 57,62 | - |
08 feb 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 55,02 | - |
07 feb 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 55,81 | - |
06 feb 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 56,63 | - |
05 feb 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 57,28 | - |
02 feb 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 57,24 | - |
01 feb 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 56,99 | - |
31 ene 2024 | 61,06 | 61,06 | 60,66 | 60,66 | 57,95 | 35 |
30 ene 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 57,79 | - |
29 ene 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 57,93 | - |
26 ene 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 57,39 | - |
25 ene 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 57,62 | - |
24 ene 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 57,39 | - |
23 ene 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 57,55 | - |
22 ene 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 57,49 | - |
19 ene 2024 | 60,00 | 60,00 | 59,28 | 59,28 | 56,63 | 160 |
18 ene 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 55,16 | - |
17 ene 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 54,62 | - |
16 ene 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 55,58 | - |
15 ene 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 56,69 | - |
12 ene 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 56,69 | - |
11 ene 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 57,36 | - |
10 ene 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 57,51 | - |
09 ene 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 57,53 | - |
08 ene 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 58,29 | - |
05 ene 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 58,08 | - |
04 ene 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 57,60 | - |
03 ene 2024 | 60,98 | 60,98 | 59,84 | 59,84 | 57,16 | 15 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |