Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 66,38 | 66,38 | 66,38 | 66,38 | 66,38 | - |
06 may 2024 | 66,38 | 66,38 | 66,38 | 66,38 | 66,38 | - |
03 may 2024 | 65,84 | 65,84 | 65,84 | 65,84 | 65,84 | - |
02 may 2024 | 65,20 | 65,20 | 65,20 | 65,20 | 65,20 | - |
01 may 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
30 abr 2024 | 64,23 | 64,23 | 64,23 | 64,23 | 64,23 | - |
29 abr 2024 | 64,97 | 64,97 | 64,97 | 64,97 | 64,97 | - |
26 abr 2024 | 64,39 | 64,39 | 64,39 | 64,39 | 64,39 | - |
25 abr 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
24 abr 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | - |
23 abr 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | - |
22 abr 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
19 abr 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
18 abr 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
17 abr 2024 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
16 abr 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
15 abr 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
12 abr 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
11 abr 2024 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
10 abr 2024 | 65,18 | 65,18 | 65,18 | 65,18 | 65,18 | - |
09 abr 2024 | 65,91 | 65,91 | 65,91 | 65,91 | 65,91 | - |
08 abr 2024 | 65,71 | 65,71 | 65,71 | 65,71 | 65,71 | - |
05 abr 2024 | 65,49 | 65,49 | 65,49 | 65,49 | 65,49 | - |
04 abr 2024 | 65,23 | 65,23 | 65,23 | 65,23 | 65,23 | - |
03 abr 2024 | 65,69 | 65,69 | 65,69 | 65,69 | 65,69 | - |
02 abr 2024 | 65,21 | 65,21 | 65,21 | 65,21 | 65,21 | - |
01 abr 2024 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | - |
28 mar 2024 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
27 mar 2024 | 65,53 | 65,53 | 65,53 | 65,53 | 65,53 | - |
26 mar 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | - |
25 mar 2024 | 64,98 | 64,98 | 64,98 | 64,98 | 64,98 | - |
22 mar 2024 | 65,14 | 65,14 | 65,14 | 65,14 | 65,14 | - |
21 mar 2024 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
20 mar 2024 | 65,41 | 65,41 | 65,41 | 65,41 | 65,41 | - |
19 mar 2024 | 64,76 | 64,76 | 64,76 | 64,76 | 64,76 | - |
18 mar 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
15 mar 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
14 mar 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | - |
13 mar 2024 | 64,85 | 64,85 | 64,85 | 64,85 | 64,85 | - |
12 mar 2024 | 64,91 | 64,91 | 64,91 | 64,91 | 64,91 | - |
11 mar 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
08 mar 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
07 mar 2024 | 64,59 | 64,59 | 64,59 | 64,59 | 64,59 | - |
06 mar 2024 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | - |
05 mar 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
04 mar 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
01 mar 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
29 feb 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
28 feb 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
27 feb 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
26 feb 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
23 feb 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
22 feb 2024 | 63,28 | 63,28 | 63,28 | 63,28 | 63,28 | - |
21 feb 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
20 feb 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
16 feb 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
15 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
14 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
13 feb 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
12 feb 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
09 feb 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
08 feb 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
07 feb 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
06 feb 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
05 feb 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
02 feb 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
01 feb 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
31 ene 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
30 ene 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
29 ene 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
26 ene 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
25 ene 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
24 ene 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
23 ene 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
22 ene 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
19 ene 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
18 ene 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
17 ene 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
16 ene 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
12 ene 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
11 ene 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
10 ene 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
09 ene 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
08 ene 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
05 ene 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
04 ene 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 61,27 | - |
03 ene 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
02 ene 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
29 dic 2023 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
28 dic 2023 | 62,90 | 62,90 | 62,90 | 62,90 | 62,90 | - |
27 dic 2023 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
26 dic 2023 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
22 dic 2023 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
21 dic 2023 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
20 dic 2023 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
19 dic 2023 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
18 dic 2023 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
15 dic 2023 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
14 dic 2023 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
14 dic 2023 | 0.79 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |