Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 66,09 | 66,09 | 66,09 | 66,09 | 66,09 | - |
21 jun 2024 | 65,64 | 66,56 | 65,64 | 66,55 | 66,55 | - |
20 jun 2024 | 64,58 | 65,77 | 64,58 | 65,77 | 65,77 | - |
19 jun 2024 | 64,52 | 64,52 | 64,41 | 64,41 | 64,41 | - |
18 jun 2024 | 64,31 | 64,31 | 64,31 | 64,31 | 64,31 | - |
17 jun 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
14 jun 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
13 jun 2024 | 63,35 | 63,84 | 63,24 | 63,84 | 63,84 | - |
12 jun 2024 | 63,87 | 63,87 | 63,64 | 63,64 | 63,64 | - |
11 jun 2024 | 64,74 | 64,74 | 64,01 | 64,01 | 64,01 | - |
10 jun 2024 | 64,62 | 65,11 | 64,62 | 65,11 | 65,11 | - |
07 jun 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
06 jun 2024 | 64,10 | 64,62 | 64,03 | 64,08 | 64,08 | - |
05 jun 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
04 jun 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 64,96 | - |
03 jun 2024 | 66,34 | 66,34 | 66,34 | 66,34 | 66,34 | - |
31 may 2024 | 65,22 | 65,22 | 64,99 | 64,99 | 64,99 | - |
30 may 2024 | 64,22 | 64,22 | 64,22 | 64,22 | 64,22 | - |
29 may 2024 | 64,68 | 65,13 | 64,68 | 65,13 | 65,13 | - |
28 may 2024 | 66,25 | 66,25 | 64,85 | 64,85 | 64,85 | - |
27 may 2024 | 66,35 | 66,41 | 66,35 | 66,41 | 66,41 | - |
24 may 2024 | 65,81 | 66,65 | 65,81 | 66,65 | 66,65 | - |
23 may 2024 | 66,88 | 66,88 | 66,09 | 66,12 | 66,12 | - |
22 may 2024 | 66,80 | 66,80 | 66,80 | 66,80 | 66,80 | - |
21 may 2024 | 66,80 | 67,27 | 66,80 | 67,27 | 67,27 | 120 |
20 may 2024 | 67,73 | 67,73 | 67,73 | 67,73 | 67,73 | - |
17 may 2024 | 67,15 | 68,14 | 67,15 | 68,14 | 68,14 | - |
16 may 2024 | 66,72 | 66,72 | 66,72 | 66,72 | 66,72 | - |
15 may 2024 | 67,26 | 67,26 | 66,57 | 66,57 | 66,57 | - |
14 may 2024 | 66,65 | 67,27 | 66,65 | 67,27 | 67,27 | - |
13 may 2024 | 67,06 | 67,43 | 67,06 | 67,43 | 67,43 | - |
10 may 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 67,05 | - |
09 may 2024 | 66,14 | 66,14 | 66,14 | 66,14 | 66,14 | - |
08 may 2024 | 65,87 | 66,77 | 65,87 | 66,77 | 66,77 | - |
07 may 2024 | 65,71 | 65,71 | 65,71 | 65,71 | 65,71 | - |
06 may 2024 | 64,21 | 64,21 | 64,21 | 64,21 | 64,21 | - |
06 may 2024 | 0.545 Dividendo | |||||
03 may 2024 | 65,34 | 65,34 | 65,34 | 65,34 | 64,79 | - |
02 may 2024 | 66,55 | 66,55 | 66,55 | 66,55 | 65,99 | - |
30 abr 2024 | 66,47 | 66,83 | 66,26 | 66,62 | 66,06 | - |
29 abr 2024 | 65,34 | 66,76 | 65,34 | 66,57 | 66,01 | - |
26 abr 2024 | 66,66 | 66,66 | 66,66 | 66,66 | 66,10 | - |
25 abr 2024 | 67,26 | 67,26 | 67,26 | 67,26 | 66,70 | - |
24 abr 2024 | 67,08 | 67,71 | 67,08 | 67,54 | 66,98 | - |
23 abr 2024 | 67,07 | 67,53 | 67,07 | 67,33 | 66,77 | - |
22 abr 2024 | 66,40 | 66,40 | 66,40 | 66,40 | 65,85 | - |
19 abr 2024 | 64,93 | 66,56 | 64,93 | 66,55 | 65,99 | - |
18 abr 2024 | 64,20 | 65,63 | 64,20 | 65,63 | 65,08 | - |
17 abr 2024 | 64,46 | 64,46 | 64,39 | 64,39 | 63,85 | - |
16 abr 2024 | 65,31 | 65,31 | 64,83 | 64,88 | 64,34 | - |
15 abr 2024 | 65,52 | 65,52 | 65,21 | 65,21 | 64,67 | - |
12 abr 2024 | 65,84 | 65,84 | 65,84 | 65,84 | 65,29 | - |
11 abr 2024 | 66,41 | 66,41 | 65,97 | 65,97 | 65,42 | - |
10 abr 2024 | 66,67 | 66,67 | 66,66 | 66,66 | 66,10 | - |
09 abr 2024 | 67,42 | 67,42 | 67,42 | 67,42 | 66,86 | - |
08 abr 2024 | 67,35 | 67,35 | 67,35 | 67,35 | 66,79 | - |
05 abr 2024 | 67,11 | 67,11 | 67,11 | 67,11 | 66,55 | - |
04 abr 2024 | 67,43 | 67,43 | 67,43 | 67,43 | 66,87 | - |
03 abr 2024 | 67,31 | 67,31 | 67,31 | 67,31 | 66,75 | - |
02 abr 2024 | 68,11 | 68,11 | 68,11 | 68,11 | 67,54 | - |
28 mar 2024 | 68,10 | 68,10 | 68,10 | 68,10 | 67,53 | - |
27 mar 2024 | 67,46 | 67,46 | 67,46 | 67,46 | 66,90 | - |
26 mar 2024 | 67,26 | 67,26 | 67,26 | 67,26 | 66,70 | - |
25 mar 2024 | 66,93 | 66,93 | 66,93 | 66,93 | 66,37 | - |
22 mar 2024 | 67,19 | 67,63 | 67,19 | 67,27 | 66,71 | - |
21 mar 2024 | 67,23 | 67,44 | 67,23 | 67,42 | 66,86 | - |
20 mar 2024 | 66,53 | 66,53 | 66,53 | 66,53 | 65,98 | - |
19 mar 2024 | 66,76 | 66,76 | 66,40 | 66,40 | 65,85 | - |
18 mar 2024 | 66,40 | 66,56 | 66,40 | 66,51 | 65,96 | - |
15 mar 2024 | 66,06 | 66,06 | 66,06 | 66,06 | 65,51 | - |
14 mar 2024 | 66,36 | 66,36 | 66,36 | 66,36 | 65,81 | - |
13 mar 2024 | 65,47 | 66,11 | 65,47 | 66,11 | 65,56 | - |
12 mar 2024 | 65,49 | 65,71 | 65,49 | 65,65 | 65,10 | - |
11 mar 2024 | 64,20 | 65,01 | 64,20 | 65,01 | 64,47 | 100 |
08 mar 2024 | 64,69 | 65,16 | 64,69 | 65,16 | 64,62 | - |
07 mar 2024 | 64,57 | 65,17 | 64,57 | 65,17 | 64,63 | - |
06 mar 2024 | 64,41 | 65,09 | 64,41 | 64,80 | 64,26 | - |
05 mar 2024 | 63,80 | 65,42 | 63,80 | 65,02 | 64,48 | - |
04 mar 2024 | 64,64 | 64,64 | 64,12 | 64,12 | 63,59 | 10 |
01 mar 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 63,61 | - |
29 feb 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 62,96 | - |
28 feb 2024 | 63,36 | 63,36 | 63,31 | 63,31 | 62,78 | - |
27 feb 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,16 | - |
26 feb 2024 | 63,22 | 63,34 | 63,22 | 63,34 | 62,81 | 1 |
23 feb 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 62,66 | - |
22 feb 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 62,71 | - |
21 feb 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,44 | - |
20 feb 2024 | 63,02 | 63,69 | 63,02 | 63,46 | 62,93 | - |
19 feb 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 62,81 | - |
16 feb 2024 | 64,05 | 64,05 | 63,81 | 63,81 | 63,28 | - |
15 feb 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 62,81 | - |
14 feb 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,34 | - |
13 feb 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 62,60 | - |
12 feb 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 61,52 | - |
09 feb 2024 | 61,45 | 62,51 | 61,45 | 62,51 | 61,99 | - |
08 feb 2024 | 61,68 | 61,83 | 61,68 | 61,82 | 61,30 | - |
07 feb 2024 | 60,84 | 62,07 | 60,84 | 62,07 | 61,55 | - |
06 feb 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,24 | - |
05 feb 2024 | 60,16 | 61,03 | 60,16 | 61,03 | 60,52 | 164 |
05 feb 2024 | 0.52 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |