Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 65,72 | 65,75 | 65,72 | 65,75 | 65,75 | 200 |
02 jul 2024 | 65,10 | 65,48 | 65,10 | 65,48 | 65,48 | 300 |
01 jul 2024 | 65,42 | 65,42 | 65,13 | 65,17 | 65,17 | 500 |
28 jun 2024 | 64,80 | 64,98 | 64,80 | 64,98 | 64,98 | 200 |
27 jun 2024 | 64,76 | 65,16 | 64,76 | 65,16 | 65,16 | 200 |
27 jun 2024 | 0.442 Dividendo | |||||
26 jun 2024 | 65,25 | 65,25 | 65,22 | 65,22 | 64,78 | 200 |
25 jun 2024 | 66,03 | 66,03 | 66,03 | 66,03 | 65,58 | 200 |
24 jun 2024 | 65,95 | 66,12 | 65,95 | 66,12 | 65,67 | 200 |
21 jun 2024 | 65,27 | 65,46 | 65,27 | 65,46 | 65,02 | 200 |
20 jun 2024 | 65,80 | 65,80 | 65,76 | 65,76 | 65,31 | 200 |
18 jun 2024 | 65,58 | 65,87 | 65,58 | 65,87 | 65,42 | 200 |
17 jun 2024 | 65,19 | 65,19 | 65,19 | 65,19 | 64,75 | 300 |
14 jun 2024 | 65,08 | 65,08 | 65,08 | 65,08 | 64,64 | 100 |
13 jun 2024 | 65,58 | 65,59 | 65,55 | 65,55 | 65,11 | 1100 |
12 jun 2024 | 66,35 | 66,79 | 66,35 | 66,79 | 66,34 | 200 |
11 jun 2024 | 65,61 | 65,61 | 65,60 | 65,60 | 65,16 | 100 |
10 jun 2024 | 66,80 | 66,80 | 66,80 | 66,80 | 66,35 | 100 |
07 jun 2024 | 66,78 | 66,78 | 66,55 | 66,55 | 66,10 | 200 |
06 jun 2024 | 67,73 | 67,73 | 67,73 | 67,73 | 67,27 | 100 |
05 jun 2024 | 67,26 | 67,26 | 67,26 | 67,26 | 66,80 | 100 |
04 jun 2024 | 66,65 | 67,04 | 66,65 | 67,04 | 66,59 | 200 |
03 jun 2024 | 66,65 | 66,66 | 66,65 | 66,66 | 66,21 | 700 |
31 may 2024 | 66,61 | 66,70 | 66,61 | 66,70 | 66,25 | 3700 |
30 may 2024 | 66,14 | 66,14 | 66,14 | 66,14 | 65,69 | 300 |
29 may 2024 | 65,34 | 65,34 | 65,18 | 65,18 | 64,74 | 300 |
28 may 2024 | 66,54 | 66,54 | 66,36 | 66,50 | 66,05 | 200 |
24 may 2024 | 66,23 | 66,23 | 66,23 | 66,23 | 65,78 | 200 |
23 may 2024 | 65,66 | 66,21 | 65,66 | 66,21 | 65,76 | 200 |
22 may 2024 | 65,97 | 65,97 | 65,97 | 65,97 | 65,52 | 200 |
21 may 2024 | 66,81 | 66,81 | 66,81 | 66,81 | 66,35 | 100 |
20 may 2024 | 66,83 | 66,83 | 66,83 | 66,83 | 66,38 | 100 |
17 may 2024 | 66,74 | 66,74 | 66,74 | 66,74 | 66,29 | 100 |
16 may 2024 | 67,14 | 67,14 | 67,14 | 67,14 | 66,68 | 100 |
15 may 2024 | 66,78 | 66,78 | 66,77 | 66,77 | 66,32 | 200 |
14 may 2024 | 66,18 | 66,56 | 66,18 | 66,56 | 66,11 | 300 |
13 may 2024 | 65,90 | 65,94 | 65,59 | 65,59 | 65,15 | 1400 |
10 may 2024 | 65,92 | 65,92 | 65,92 | 65,92 | 65,47 | 200 |
09 may 2024 | 65,38 | 65,38 | 65,29 | 65,29 | 64,85 | 300 |
08 may 2024 | 65,13 | 65,13 | 64,94 | 65,09 | 64,65 | 200 |
07 may 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,19 | 100 |
06 may 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 63,86 | 100 |
03 may 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 63,65 | 100 |
02 may 2024 | 63,22 | 63,22 | 63,22 | 63,22 | 62,79 | 100 |
01 may 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,53 | 100 |
30 abr 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 62,74 | 100 |
29 abr 2024 | 64,87 | 64,87 | 64,87 | 64,87 | 64,43 | 100 |
26 abr 2024 | 64,48 | 64,48 | 64,48 | 64,48 | 64,04 | 100 |
25 abr 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 63,82 | 100 |
24 abr 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,51 | 100 |
23 abr 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,03 | 100 |
22 abr 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,50 | 100 |
19 abr 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,44 | 100 |
18 abr 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,19 | 100 |
17 abr 2024 | 62,87 | 63,23 | 62,87 | 63,23 | 62,80 | 400 |
16 abr 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 62,61 | 100 |
15 abr 2024 | 63,69 | 63,69 | 63,21 | 63,21 | 62,78 | 400 |
12 abr 2024 | 63,67 | 63,79 | 63,67 | 63,79 | 63,36 | 400 |
11 abr 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 63,75 | - |
10 abr 2024 | 64,51 | 64,51 | 64,51 | 64,51 | 64,07 | 100 |
09 abr 2024 | 64,92 | 64,92 | 64,92 | 64,92 | 64,48 | 100 |
08 abr 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 64,96 | 100 |
05 abr 2024 | 64,86 | 64,86 | 64,62 | 64,62 | 64,18 | 300 |
04 abr 2024 | 65,50 | 65,50 | 65,10 | 65,10 | 64,66 | 300 |
03 abr 2024 | 64,68 | 65,30 | 64,68 | 65,30 | 64,86 | 700 |
02 abr 2024 | 64,58 | 64,58 | 64,58 | 64,58 | 64,14 | 100 |
01 abr 2024 | 65,49 | 65,49 | 65,49 | 65,49 | 65,05 | 100 |
28 mar 2024 | 65,46 | 65,66 | 65,28 | 65,66 | 65,22 | 2000 |
27 mar 2024 | 65,76 | 65,76 | 65,56 | 65,56 | 65,12 | 100 |
26 mar 2024 | 65,04 | 65,04 | 65,04 | 65,04 | 64,60 | 100 |
25 mar 2024 | 65,12 | 65,37 | 65,12 | 65,37 | 64,93 | 200 |
22 mar 2024 | 64,93 | 64,93 | 64,93 | 64,93 | 64,49 | 100 |
21 mar 2024 | 65,48 | 65,48 | 65,48 | 65,48 | 65,04 | 100 |
20 mar 2024 | 65,32 | 65,32 | 65,32 | 65,32 | 64,88 | 100 |
19 mar 2024 | 65,08 | 65,08 | 65,08 | 65,08 | 64,64 | 100 |
18 mar 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,03 | 100 |
15 mar 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,55 | - |
14 mar 2024 | 65,00 | 65,00 | 65,00 | 65,00 | 64,55 | - |
13 mar 2024 | 65,39 | 65,39 | 65,39 | 65,39 | 64,95 | 100 |
12 mar 2024 | 65,19 | 65,68 | 65,19 | 65,68 | 65,23 | 200 |
11 mar 2024 | 65,09 | 65,09 | 65,09 | 65,09 | 64,65 | 100 |
08 mar 2024 | 65,24 | 65,24 | 65,24 | 65,24 | 64,80 | - |
07 mar 2024 | 65,55 | 65,55 | 65,55 | 65,55 | 65,11 | - |
06 mar 2024 | 64,40 | 64,92 | 64,40 | 64,92 | 64,48 | 100 |
05 mar 2024 | 64,24 | 64,24 | 63,89 | 63,89 | 63,46 | 400 |
04 mar 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,00 | - |
01 mar 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,52 | 100 |
29 feb 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 63,62 | 100 |
28 feb 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,27 | 100 |
27 feb 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,51 | 100 |
26 feb 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 63,75 | 100 |
23 feb 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 63,93 | - |
22 feb 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 63,98 | 100 |
21 feb 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,19 | 100 |
20 feb 2024 | 63,90 | 63,90 | 63,69 | 63,69 | 63,25 | 200 |
16 feb 2024 | 63,41 | 63,65 | 63,41 | 63,65 | 63,22 | 300 |
15 feb 2024 | 62,95 | 63,08 | 62,95 | 63,08 | 62,65 | 1300 |
14 feb 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,36 | - |
13 feb 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 61,83 | 100 |
12 feb 2024 | 63,15 | 63,15 | 63,04 | 63,04 | 62,61 | 200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |