Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 68,65 | 68,65 | 68,65 | 68,65 | 68,65 | 71 |
20 may 2024 | 69,15 | 69,15 | 69,15 | 69,15 | 69,15 | - |
17 may 2024 | 69,15 | 69,15 | 69,15 | 69,15 | 69,15 | - |
16 may 2024 | 69,15 | 69,15 | 69,15 | 69,15 | 69,15 | - |
15 may 2024 | 69,15 | 69,15 | 69,15 | 69,15 | 69,15 | - |
14 may 2024 | 69,15 | 69,15 | 69,15 | 69,15 | 69,15 | 10 |
13 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 69,09 | - |
13 may 2024 | 3.15 Dividendo | |||||
10 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,94 | - |
09 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,94 | - |
08 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,94 | - |
07 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,94 | - |
03 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,94 | - |
02 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,94 | - |
01 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,94 | - |
30 abr 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,94 | - |
29 abr 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,94 | - |
26 abr 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,94 | 1351 |
25 abr 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 67,55 | - |
24 abr 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 67,55 | - |
23 abr 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 67,55 | - |
22 abr 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 67,55 | 99 |
19 abr 2024 | 69,28 | 69,28 | 69,28 | 69,28 | 66,12 | - |
18 abr 2024 | 69,28 | 69,28 | 69,28 | 69,28 | 66,12 | - |
17 abr 2024 | 69,28 | 69,28 | 69,28 | 69,28 | 66,12 | 11 |
16 abr 2024 | 69,95 | 69,95 | 69,95 | 69,95 | 66,76 | - |
15 abr 2024 | 69,95 | 69,95 | 69,95 | 69,95 | 66,76 | - |
12 abr 2024 | 69,95 | 69,95 | 69,95 | 69,95 | 66,76 | - |
11 abr 2024 | 69,95 | 69,95 | 69,95 | 69,95 | 66,76 | - |
10 abr 2024 | 69,95 | 69,95 | 69,95 | 69,95 | 66,76 | - |
09 abr 2024 | 69,95 | 69,95 | 69,95 | 69,95 | 66,76 | - |
08 abr 2024 | 69,95 | 69,95 | 69,95 | 69,95 | 66,76 | 158 |
05 abr 2024 | 69,35 | 69,35 | 69,35 | 69,35 | 66,19 | - |
04 abr 2024 | 69,35 | 69,35 | 69,35 | 69,35 | 66,19 | - |
03 abr 2024 | 69,35 | 69,35 | 69,35 | 69,35 | 66,19 | - |
02 abr 2024 | 69,35 | 69,35 | 69,35 | 69,35 | 66,19 | 67 |
28 mar 2024 | 69,49 | 69,49 | 69,24 | 69,24 | 66,08 | 167 |
27 mar 2024 | 68,12 | 68,12 | 68,12 | 68,12 | 65,01 | - |
26 mar 2024 | 68,12 | 68,12 | 68,12 | 68,12 | 65,01 | - |
25 mar 2024 | 68,12 | 68,12 | 68,12 | 68,12 | 65,01 | - |
22 mar 2024 | 68,12 | 68,12 | 68,12 | 68,12 | 65,01 | - |
21 mar 2024 | 68,12 | 68,12 | 68,12 | 68,12 | 65,01 | - |
20 mar 2024 | 68,12 | 68,12 | 68,12 | 68,12 | 65,01 | - |
19 mar 2024 | 68,12 | 68,12 | 68,12 | 68,12 | 65,01 | - |
18 mar 2024 | 68,12 | 68,12 | 68,12 | 68,12 | 65,01 | - |
15 mar 2024 | 68,12 | 68,12 | 68,12 | 68,12 | 65,01 | - |
14 mar 2024 | 68,12 | 68,12 | 68,12 | 68,12 | 65,01 | 79 |
13 mar 2024 | 68,70 | 68,70 | 68,68 | 68,68 | 65,55 | 1749 |
12 mar 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 63,09 | - |
11 mar 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 63,09 | - |
08 mar 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 63,09 | - |
07 mar 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 63,09 | - |
06 mar 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 63,09 | - |
05 mar 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 63,09 | - |
04 mar 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 63,09 | - |
01 mar 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 63,09 | 101 |
29 feb 2024 | 65,05 | 65,05 | 65,05 | 65,05 | 62,08 | - |
28 feb 2024 | 65,05 | 65,05 | 65,05 | 65,05 | 62,08 | - |
27 feb 2024 | 65,05 | 65,05 | 65,05 | 65,05 | 62,08 | 169 |
26 feb 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 59,88 | - |
23 feb 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 59,88 | - |
22 feb 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 59,88 | - |
21 feb 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 59,88 | - |
20 feb 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 59,88 | - |
19 feb 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 59,88 | - |
16 feb 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 59,88 | - |
15 feb 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 59,88 | - |
14 feb 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 59,88 | - |
13 feb 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 59,88 | 100 |
12 feb 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 57,26 | - |
09 feb 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 57,26 | - |
08 feb 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 57,26 | 93 |
07 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 56,64 | - |
06 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 56,64 | 188 |
05 feb 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
02 feb 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
01 feb 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
31 ene 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
30 ene 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
29 ene 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
26 ene 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
25 ene 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
24 ene 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
23 ene 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
22 ene 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
19 ene 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
18 ene 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
17 ene 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 55,28 | - |
16 ene 2024 | 57,91 | 57,92 | 57,91 | 57,92 | 55,28 | 262 |
15 ene 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 57,35 | - |
12 ene 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 57,35 | - |
11 ene 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 57,35 | - |
10 ene 2024 | 60,40 | 60,43 | 60,09 | 60,09 | 57,35 | 531 |
09 ene 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 57,67 | 116 |
08 ene 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 57,64 | - |
05 ene 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 57,64 | - |
04 ene 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 57,64 | - |
03 ene 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 57,64 | - |
02 ene 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 57,64 | 179 |
29 dic 2023 | 58,14 | 58,14 | 58,14 | 58,14 | 55,49 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |