Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | 12 |
05 jun 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
04 jun 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
03 jun 2024 | 62,85 | 62,93 | 62,85 | 62,93 | 62,93 | 12 |
31 may 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
30 may 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
29 may 2024 | 61,96 | 62,27 | 61,96 | 62,27 | 62,27 | 50 |
28 may 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
27 may 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
24 may 2024 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
23 may 2024 | 64,77 | 64,77 | 64,06 | 64,06 | 64,06 | 16 |
22 may 2024 | 64,92 | 64,92 | 64,92 | 64,92 | 64,92 | - |
21 may 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | - |
20 may 2024 | 65,33 | 65,33 | 65,33 | 65,33 | 65,33 | - |
17 may 2024 | 66,06 | 66,06 | 66,06 | 66,06 | 66,06 | - |
16 may 2024 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | - |
15 may 2024 | 66,36 | 66,36 | 66,36 | 66,36 | 66,36 | - |
14 may 2024 | 66,40 | 66,40 | 66,40 | 66,40 | 66,40 | - |
13 may 2024 | 65,98 | 65,98 | 65,98 | 65,98 | 65,98 | - |
10 may 2024 | 65,18 | 65,18 | 65,18 | 65,18 | 65,18 | - |
09 may 2024 | 65,41 | 65,41 | 65,41 | 65,41 | 65,41 | - |
08 may 2024 | 65,82 | 65,82 | 65,82 | 65,82 | 65,82 | - |
07 may 2024 | 64,87 | 64,87 | 64,87 | 64,87 | 64,87 | - |
06 may 2024 | 64,84 | 64,84 | 64,84 | 64,84 | 64,84 | - |
03 may 2024 | 65,82 | 65,82 | 65,82 | 65,82 | 65,82 | - |
02 may 2024 | 65,76 | 65,76 | 65,76 | 65,76 | 65,76 | - |
30 abr 2024 | 66,84 | 66,84 | 66,84 | 66,84 | 66,84 | - |
29 abr 2024 | 65,89 | 65,89 | 65,89 | 65,89 | 65,89 | - |
26 abr 2024 | 65,78 | 65,78 | 65,78 | 65,78 | 65,78 | - |
25 abr 2024 | 66,41 | 66,41 | 66,41 | 66,41 | 66,41 | - |
24 abr 2024 | 65,75 | 65,75 | 65,75 | 65,75 | 65,75 | - |
23 abr 2024 | 65,01 | 65,01 | 65,01 | 65,01 | 65,01 | - |
22 abr 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
19 abr 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
18 abr 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
17 abr 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
16 abr 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
15 abr 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
12 abr 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
11 abr 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
10 abr 2024 | 62,39 | 62,39 | 62,39 | 62,39 | 62,39 | - |
09 abr 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
08 abr 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
05 abr 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,88 | - |
04 abr 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
03 abr 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
02 abr 2024 | 64,82 | 64,82 | 64,82 | 64,82 | 64,82 | - |
28 mar 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
27 mar 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
27 mar 2024 | 0.425 Dividendo | |||||
26 mar 2024 | 65,14 | 65,14 | 65,14 | 65,14 | 64,72 | - |
25 mar 2024 | 67,00 | 67,00 | 65,68 | 65,68 | 65,25 | 80 |
22 mar 2024 | 66,48 | 66,48 | 66,48 | 66,48 | 66,05 | - |
21 mar 2024 | 65,58 | 65,58 | 65,58 | 65,58 | 65,15 | - |
20 mar 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 65,87 | - |
19 mar 2024 | 65,42 | 65,42 | 65,42 | 65,42 | 64,99 | - |
18 mar 2024 | 65,38 | 65,38 | 65,38 | 65,38 | 64,95 | 3 |
15 mar 2024 | 65,14 | 65,14 | 65,14 | 65,14 | 64,72 | - |
14 mar 2024 | 65,24 | 65,24 | 65,24 | 65,24 | 64,81 | - |
13 mar 2024 | 65,48 | 65,48 | 65,48 | 65,48 | 65,05 | - |
12 mar 2024 | 66,06 | 66,06 | 66,06 | 66,06 | 65,63 | - |
11 mar 2024 | 65,46 | 65,46 | 65,46 | 65,46 | 65,03 | - |
08 mar 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 63,98 | - |
07 mar 2024 | 65,46 | 65,46 | 65,46 | 65,46 | 65,03 | - |
06 mar 2024 | 65,06 | 65,06 | 65,06 | 65,06 | 64,64 | - |
05 mar 2024 | 65,62 | 65,62 | 65,62 | 65,62 | 65,19 | - |
04 mar 2024 | 66,46 | 66,46 | 66,46 | 66,46 | 66,03 | - |
01 mar 2024 | 67,52 | 67,52 | 67,52 | 67,52 | 67,08 | - |
29 feb 2024 | 67,36 | 67,36 | 67,36 | 67,36 | 66,92 | - |
28 feb 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 66,90 | - |
27 feb 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 66,90 | - |
26 feb 2024 | 67,92 | 67,92 | 67,92 | 67,92 | 67,48 | - |
23 feb 2024 | 68,00 | 68,60 | 68,00 | 68,60 | 68,15 | 750 |
22 feb 2024 | 68,02 | 68,02 | 68,02 | 68,02 | 67,58 | - |
21 feb 2024 | 67,52 | 67,52 | 67,52 | 67,52 | 67,08 | - |
20 feb 2024 | 66,18 | 66,18 | 66,18 | 66,18 | 65,75 | - |
19 feb 2024 | 66,64 | 66,64 | 66,64 | 66,64 | 66,21 | - |
16 feb 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 65,89 | - |
15 feb 2024 | 66,48 | 66,48 | 66,48 | 66,48 | 66,05 | - |
14 feb 2024 | 67,06 | 67,06 | 67,06 | 67,06 | 66,62 | - |
13 feb 2024 | 68,04 | 68,04 | 68,04 | 68,04 | 67,60 | - |
12 feb 2024 | 67,60 | 67,60 | 67,60 | 67,60 | 67,16 | - |
09 feb 2024 | 69,18 | 69,18 | 69,18 | 69,18 | 68,73 | - |
08 feb 2024 | 69,06 | 69,06 | 69,06 | 69,06 | 68,61 | - |
07 feb 2024 | 69,76 | 69,76 | 69,76 | 69,76 | 69,30 | - |
06 feb 2024 | 69,92 | 69,92 | 69,92 | 69,92 | 69,46 | - |
05 feb 2024 | 71,12 | 71,12 | 71,12 | 71,12 | 70,66 | - |
02 feb 2024 | 70,24 | 70,24 | 70,24 | 70,24 | 69,78 | - |
01 feb 2024 | 69,80 | 69,80 | 69,80 | 69,80 | 69,34 | - |
31 ene 2024 | 68,88 | 68,88 | 68,88 | 68,88 | 68,43 | - |
30 ene 2024 | 69,74 | 69,74 | 69,74 | 69,74 | 69,28 | - |
29 ene 2024 | 69,06 | 69,06 | 69,06 | 69,06 | 68,61 | - |
26 ene 2024 | 68,10 | 68,10 | 68,10 | 68,10 | 67,66 | - |
25 ene 2024 | 67,92 | 67,92 | 67,92 | 67,92 | 67,48 | - |
24 ene 2024 | 68,46 | 68,46 | 68,46 | 68,46 | 68,01 | - |
23 ene 2024 | 66,84 | 67,28 | 66,84 | 67,28 | 66,84 | 50 |
22 ene 2024 | 66,68 | 66,68 | 66,68 | 66,68 | 66,24 | - |
19 ene 2024 | 66,82 | 66,82 | 66,82 | 66,82 | 66,38 | - |
18 ene 2024 | 67,06 | 67,06 | 67,06 | 67,06 | 66,62 | - |
17 ene 2024 | 66,64 | 66,64 | 66,64 | 66,64 | 66,21 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |