Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 65,32 | 65,32 | 65,32 | 65,32 | 65,32 | - |
13 jun 2024 | 65,32 | 65,32 | 65,32 | 65,32 | 65,32 | - |
12 jun 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
11 jun 2024 | 65,98 | 65,98 | 65,98 | 65,98 | 65,98 | - |
10 jun 2024 | 65,52 | 65,52 | 65,52 | 65,52 | 65,52 | - |
07 jun 2024 | 66,14 | 66,14 | 66,14 | 66,14 | 66,14 | - |
06 jun 2024 | 65,88 | 65,88 | 65,88 | 65,88 | 65,88 | - |
05 jun 2024 | 67,20 | 67,20 | 67,20 | 67,20 | 67,20 | - |
04 jun 2024 | 67,62 | 67,62 | 67,62 | 67,62 | 67,62 | - |
03 jun 2024 | 67,70 | 67,70 | 67,70 | 67,70 | 67,70 | - |
31 may 2024 | 66,94 | 66,94 | 66,94 | 66,94 | 66,94 | - |
30 may 2024 | 66,34 | 66,34 | 66,34 | 66,34 | 66,34 | - |
29 may 2024 | 67,10 | 67,10 | 67,10 | 67,10 | 67,10 | - |
28 may 2024 | 67,30 | 67,30 | 67,30 | 67,30 | 67,30 | - |
27 may 2024 | 67,02 | 67,02 | 67,02 | 67,02 | 67,02 | - |
27 may 2024 | 0.7 Dividendo | |||||
24 may 2024 | 68,04 | 68,04 | 68,04 | 68,04 | 67,34 | - |
23 may 2024 | 67,86 | 67,86 | 67,86 | 67,86 | 67,16 | - |
22 may 2024 | 70,76 | 70,76 | 70,76 | 70,76 | 70,03 | - |
21 may 2024 | 70,76 | 70,76 | 70,76 | 70,76 | 70,03 | - |
20 may 2024 | 70,76 | 70,76 | 70,76 | 70,76 | 70,03 | - |
17 may 2024 | 70,76 | 70,76 | 70,76 | 70,76 | 70,03 | - |
16 may 2024 | 70,76 | 70,76 | 70,76 | 70,76 | 70,03 | - |
15 may 2024 | 69,08 | 69,08 | 69,08 | 69,08 | 68,37 | - |
14 may 2024 | 68,90 | 68,90 | 68,90 | 68,90 | 68,19 | - |
13 may 2024 | 68,94 | 68,94 | 68,94 | 68,94 | 68,23 | - |
13 may 2024 | 3.15 Dividendo | |||||
10 may 2024 | 70,44 | 70,44 | 70,44 | 70,44 | 66,60 | - |
09 may 2024 | 70,44 | 70,44 | 70,44 | 70,44 | 66,60 | - |
08 may 2024 | 70,44 | 70,44 | 70,44 | 70,44 | 66,60 | - |
07 may 2024 | 70,44 | 70,44 | 70,44 | 70,44 | 66,60 | - |
06 may 2024 | 69,86 | 69,86 | 69,86 | 69,86 | 66,05 | - |
03 may 2024 | 70,16 | 70,16 | 70,16 | 70,16 | 66,33 | - |
02 may 2024 | 70,10 | 70,10 | 70,10 | 70,10 | 66,28 | - |
30 abr 2024 | 69,88 | 69,88 | 69,88 | 69,88 | 66,07 | - |
29 abr 2024 | 68,64 | 68,64 | 68,64 | 68,64 | 64,90 | - |
26 abr 2024 | 69,84 | 69,84 | 69,84 | 69,84 | 66,03 | - |
25 abr 2024 | 71,48 | 71,48 | 71,48 | 71,48 | 67,58 | - |
24 abr 2024 | 71,28 | 71,28 | 71,28 | 71,28 | 67,39 | - |
23 abr 2024 | 71,18 | 71,18 | 71,18 | 71,18 | 67,30 | - |
22 abr 2024 | 70,42 | 70,42 | 70,42 | 70,42 | 66,58 | - |
19 abr 2024 | 69,42 | 69,42 | 69,42 | 69,42 | 65,63 | - |
18 abr 2024 | 69,20 | 69,20 | 69,20 | 69,20 | 65,43 | - |
17 abr 2024 | 68,02 | 68,02 | 68,02 | 68,02 | 64,31 | - |
16 abr 2024 | 67,92 | 67,92 | 67,92 | 67,92 | 64,22 | - |
15 abr 2024 | 69,20 | 69,20 | 69,20 | 69,20 | 65,43 | - |
12 abr 2024 | 69,44 | 69,44 | 69,44 | 69,44 | 65,65 | - |
11 abr 2024 | 68,80 | 68,80 | 68,80 | 68,80 | 65,05 | - |
10 abr 2024 | 69,58 | 69,58 | 68,00 | 68,80 | 65,05 | 615 |
09 abr 2024 | 69,92 | 69,92 | 69,92 | 69,92 | 66,11 | - |
08 abr 2024 | 69,50 | 69,50 | 69,50 | 69,50 | 65,71 | - |
05 abr 2024 | 68,92 | 68,92 | 68,92 | 68,92 | 65,16 | - |
04 abr 2024 | 69,34 | 69,34 | 69,34 | 69,34 | 65,56 | - |
03 abr 2024 | 69,74 | 69,74 | 69,74 | 69,74 | 65,94 | - |
02 abr 2024 | 69,10 | 69,10 | 69,10 | 69,10 | 65,33 | - |
28 mar 2024 | 69,44 | 69,44 | 69,44 | 69,44 | 65,65 | - |
27 mar 2024 | 69,44 | 69,44 | 69,44 | 69,44 | 65,65 | - |
26 mar 2024 | 68,82 | 68,82 | 68,82 | 68,82 | 65,07 | - |
25 mar 2024 | 68,44 | 68,44 | 68,44 | 68,44 | 64,71 | - |
22 mar 2024 | 68,74 | 68,74 | 68,74 | 68,74 | 64,99 | - |
21 mar 2024 | 68,82 | 68,82 | 66,94 | 66,94 | 63,29 | 700 |
20 mar 2024 | 68,84 | 68,84 | 68,84 | 68,84 | 65,08 | - |
19 mar 2024 | 68,86 | 68,86 | 68,86 | 68,86 | 65,10 | - |
18 mar 2024 | 68,94 | 68,94 | 68,94 | 68,94 | 65,18 | - |
15 mar 2024 | 68,58 | 68,58 | 68,58 | 68,58 | 64,84 | - |
14 mar 2024 | 68,16 | 68,16 | 68,16 | 68,16 | 64,44 | - |
13 mar 2024 | 68,68 | 68,68 | 68,68 | 68,68 | 64,93 | - |
12 mar 2024 | 67,84 | 67,84 | 67,84 | 67,84 | 64,14 | - |
11 mar 2024 | 67,40 | 67,40 | 67,40 | 67,40 | 63,72 | - |
08 mar 2024 | 67,70 | 67,70 | 67,70 | 67,70 | 64,01 | - |
07 mar 2024 | 67,78 | 67,78 | 67,78 | 67,78 | 64,08 | - |
06 mar 2024 | 67,94 | 67,94 | 67,94 | 67,94 | 64,23 | - |
05 mar 2024 | 67,02 | 67,02 | 67,02 | 67,02 | 63,36 | - |
04 mar 2024 | 66,08 | 66,08 | 66,08 | 66,08 | 62,48 | - |
01 mar 2024 | 65,20 | 65,20 | 65,20 | 65,20 | 61,64 | - |
29 feb 2024 | 66,04 | 66,04 | 66,04 | 66,04 | 62,44 | - |
28 feb 2024 | 65,06 | 65,06 | 65,06 | 65,06 | 61,51 | - |
27 feb 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 60,53 | - |
26 feb 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 60,47 | - |
23 feb 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 60,04 | - |
22 feb 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 59,75 | - |
21 feb 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 59,07 | - |
20 feb 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 59,71 | - |
19 feb 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 59,64 | - |
16 feb 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 59,92 | - |
15 feb 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 59,64 | - |
14 feb 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 59,58 | - |
13 feb 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 59,41 | - |
12 feb 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 57,94 | - |
09 feb 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 57,03 | - |
08 feb 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 54,46 | - |
07 feb 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 55,23 | - |
06 feb 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 56,05 | - |
05 feb 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 56,69 | - |
02 feb 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 56,65 | - |
01 feb 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 56,41 | - |
31 ene 2024 | 61,06 | 61,06 | 60,66 | 60,66 | 57,35 | 35 |
30 ene 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 57,20 | - |
29 ene 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 57,33 | - |
26 ene 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 56,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |