Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 65,94 | 65,94 | 65,94 | 65,94 | 65,94 | - |
27 jun 2024 | 65,94 | 65,94 | 65,94 | 65,94 | 65,94 | - |
26 jun 2024 | 66,90 | 66,90 | 66,90 | 66,90 | 66,90 | - |
25 jun 2024 | 66,92 | 66,92 | 66,92 | 66,92 | 66,92 | - |
24 jun 2024 | 66,38 | 66,38 | 66,38 | 66,38 | 66,38 | - |
21 jun 2024 | 67,28 | 67,28 | 67,28 | 67,28 | 67,28 | - |
20 jun 2024 | 66,82 | 66,82 | 66,82 | 66,82 | 66,82 | - |
19 jun 2024 | 66,26 | 66,26 | 66,26 | 66,26 | 66,26 | - |
18 jun 2024 | 65,90 | 65,90 | 65,90 | 65,90 | 65,90 | - |
17 jun 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
14 jun 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
13 jun 2024 | 65,60 | 65,60 | 65,60 | 65,60 | 65,60 | - |
12 jun 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
11 jun 2024 | 66,22 | 66,22 | 66,22 | 66,22 | 66,22 | - |
10 jun 2024 | 66,06 | 66,06 | 66,06 | 66,06 | 66,06 | - |
07 jun 2024 | 66,04 | 66,04 | 66,04 | 66,04 | 66,04 | - |
06 jun 2024 | 66,08 | 66,08 | 66,08 | 66,08 | 66,08 | - |
05 jun 2024 | 67,00 | 67,00 | 67,00 | 67,00 | 67,00 | - |
04 jun 2024 | 67,54 | 67,54 | 67,54 | 67,54 | 67,54 | - |
03 jun 2024 | 67,40 | 67,40 | 67,40 | 67,40 | 67,40 | - |
31 may 2024 | 66,88 | 66,88 | 66,88 | 66,88 | 66,88 | - |
30 may 2024 | 66,38 | 66,38 | 66,38 | 66,38 | 66,38 | - |
29 may 2024 | 66,60 | 66,60 | 66,60 | 66,60 | 66,60 | - |
28 may 2024 | 67,60 | 67,60 | 67,60 | 67,60 | 67,60 | - |
27 may 2024 | 66,78 | 66,78 | 66,78 | 66,78 | 66,78 | - |
27 may 2024 | 0.7 Dividendo | |||||
24 may 2024 | 68,22 | 68,22 | 68,22 | 68,22 | 67,52 | - |
23 may 2024 | 68,20 | 69,16 | 68,20 | 69,16 | 68,45 | 100 |
22 may 2024 | 68,78 | 68,78 | 68,78 | 68,78 | 68,07 | - |
21 may 2024 | 68,68 | 68,68 | 68,68 | 68,68 | 67,98 | - |
20 may 2024 | 68,40 | 68,40 | 68,40 | 68,40 | 67,70 | - |
17 may 2024 | 67,74 | 67,74 | 67,74 | 67,74 | 67,04 | - |
16 may 2024 | 69,96 | 69,96 | 69,96 | 69,96 | 69,24 | - |
15 may 2024 | 69,06 | 69,06 | 69,06 | 69,06 | 68,35 | - |
14 may 2024 | 68,58 | 68,58 | 68,58 | 68,58 | 67,88 | - |
13 may 2024 | 68,14 | 68,14 | 68,14 | 68,14 | 67,44 | - |
13 may 2024 | 3.15 Dividendo | |||||
10 may 2024 | 71,18 | 71,18 | 71,18 | 71,18 | 67,33 | - |
09 may 2024 | 70,20 | 70,20 | 70,20 | 70,20 | 66,40 | - |
08 may 2024 | 71,08 | 71,08 | 71,08 | 71,08 | 67,24 | - |
07 may 2024 | 70,22 | 70,22 | 70,22 | 70,22 | 66,42 | - |
06 may 2024 | 70,10 | 70,10 | 70,10 | 70,10 | 66,31 | - |
03 may 2024 | 70,10 | 70,10 | 70,10 | 70,10 | 66,31 | - |
02 may 2024 | 69,62 | 69,62 | 69,62 | 69,62 | 65,86 | - |
30 abr 2024 | 69,24 | 69,24 | 69,24 | 69,24 | 65,50 | - |
29 abr 2024 | 69,12 | 69,12 | 69,12 | 69,12 | 65,38 | - |
26 abr 2024 | 69,98 | 69,98 | 69,98 | 69,98 | 66,20 | - |
25 abr 2024 | 71,02 | 71,02 | 71,02 | 71,02 | 67,18 | - |
24 abr 2024 | 71,34 | 71,34 | 71,34 | 71,34 | 67,48 | - |
23 abr 2024 | 71,02 | 71,02 | 71,02 | 71,02 | 67,18 | - |
22 abr 2024 | 69,90 | 69,90 | 69,90 | 69,90 | 66,12 | - |
19 abr 2024 | 69,02 | 69,02 | 69,02 | 69,02 | 65,29 | - |
18 abr 2024 | 68,96 | 68,96 | 68,96 | 68,96 | 65,23 | - |
17 abr 2024 | 67,40 | 67,40 | 67,40 | 67,40 | 63,76 | - |
16 abr 2024 | 67,56 | 67,56 | 67,56 | 67,56 | 63,91 | - |
15 abr 2024 | 68,80 | 68,80 | 68,80 | 68,80 | 65,08 | - |
12 abr 2024 | 68,96 | 68,96 | 68,96 | 68,96 | 65,23 | - |
11 abr 2024 | 68,66 | 68,66 | 68,66 | 68,66 | 64,95 | - |
10 abr 2024 | 69,54 | 69,54 | 69,54 | 69,54 | 65,78 | - |
09 abr 2024 | 69,64 | 69,64 | 69,64 | 69,64 | 65,88 | - |
08 abr 2024 | 69,12 | 69,12 | 69,12 | 69,12 | 65,38 | - |
05 abr 2024 | 68,64 | 68,64 | 68,64 | 68,64 | 64,93 | - |
04 abr 2024 | 69,26 | 69,26 | 69,26 | 69,26 | 65,52 | - |
03 abr 2024 | 69,10 | 69,10 | 69,10 | 69,10 | 65,36 | - |
02 abr 2024 | 69,22 | 69,22 | 69,22 | 69,22 | 65,48 | - |
28 mar 2024 | 69,52 | 69,52 | 69,52 | 69,52 | 65,76 | - |
27 mar 2024 | 68,90 | 68,90 | 68,84 | 68,84 | 65,12 | - |
26 mar 2024 | 68,72 | 68,72 | 68,72 | 68,72 | 65,00 | - |
25 mar 2024 | 68,20 | 68,20 | 68,20 | 68,20 | 64,51 | - |
22 mar 2024 | 68,48 | 68,48 | 68,48 | 68,48 | 64,78 | - |
21 mar 2024 | 68,94 | 68,94 | 68,94 | 68,94 | 65,21 | - |
20 mar 2024 | 68,46 | 68,46 | 68,46 | 68,46 | 64,76 | - |
19 mar 2024 | 68,34 | 68,34 | 68,34 | 68,34 | 64,65 | - |
18 mar 2024 | 69,12 | 69,12 | 69,12 | 69,12 | 65,38 | - |
15 mar 2024 | 68,22 | 68,22 | 68,22 | 68,22 | 64,53 | - |
14 mar 2024 | 68,42 | 68,42 | 68,42 | 68,42 | 64,72 | - |
13 mar 2024 | 68,64 | 68,64 | 68,64 | 68,64 | 64,93 | - |
12 mar 2024 | 67,90 | 67,90 | 67,90 | 67,90 | 64,23 | - |
11 mar 2024 | 67,40 | 67,40 | 67,40 | 67,40 | 63,76 | - |
08 mar 2024 | 67,54 | 67,54 | 67,54 | 67,54 | 63,89 | - |
07 mar 2024 | 67,50 | 67,50 | 67,50 | 67,50 | 63,85 | - |
06 mar 2024 | 67,54 | 67,54 | 67,54 | 67,54 | 63,89 | - |
05 mar 2024 | 66,68 | 66,68 | 66,68 | 66,68 | 63,08 | - |
04 mar 2024 | 65,96 | 65,96 | 65,96 | 65,96 | 62,39 | - |
01 mar 2024 | 65,18 | 65,18 | 65,18 | 65,18 | 61,66 | - |
29 feb 2024 | 66,04 | 66,04 | 66,04 | 66,04 | 62,47 | - |
28 feb 2024 | 64,98 | 64,98 | 64,98 | 64,98 | 61,47 | - |
27 feb 2024 | 63,82 | 63,82 | 63,82 | 63,82 | 60,37 | - |
26 feb 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 60,33 | - |
23 feb 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 59,90 | - |
22 feb 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 59,84 | - |
21 feb 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 58,65 | - |
20 feb 2024 | 62,72 | 62,72 | 62,72 | 62,72 | 59,33 | - |
19 feb 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 59,48 | - |
16 feb 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 59,93 | - |
15 feb 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 60,01 | - |
14 feb 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 59,39 | - |
13 feb 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 59,42 | - |
12 feb 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 57,44 | - |
09 feb 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 56,87 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |