Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 67,06 | 68,40 | 67,06 | 67,96 | 67,96 | 863 |
20 may 2024 | 67,39 | 67,92 | 67,39 | 67,55 | 67,55 | 334 |
17 may 2024 | 65,76 | 67,64 | 65,76 | 67,26 | 67,26 | 787 |
16 may 2024 | 64,59 | 66,29 | 64,59 | 66,29 | 66,29 | 3360 |
15 may 2024 | 64,56 | 65,21 | 64,09 | 64,59 | 64,59 | 522 |
14 may 2024 | 64,37 | 64,61 | 63,88 | 64,20 | 64,20 | 1059 |
13 may 2024 | 64,71 | 65,06 | 64,48 | 64,99 | 64,99 | 211 |
10 may 2024 | 64,74 | 65,88 | 64,74 | 65,25 | 65,25 | 675 |
09 may 2024 | 64,33 | 64,83 | 64,33 | 64,69 | 64,69 | 1225 |
08 may 2024 | 64,77 | 64,77 | 63,94 | 64,49 | 64,49 | 160 |
07 may 2024 | 64,63 | 65,28 | 64,63 | 65,28 | 65,28 | 418 |
06 may 2024 | 64,21 | 64,73 | 64,09 | 64,73 | 64,73 | 76 |
03 may 2024 | 63,65 | 64,40 | 63,65 | 64,36 | 64,36 | 248 |
02 may 2024 | 63,99 | 63,99 | 63,24 | 63,65 | 63,65 | 176 |
30 abr 2024 | 64,06 | 64,38 | 64,04 | 64,06 | 64,06 | 1235 |
29 abr 2024 | 63,82 | 64,26 | 63,82 | 64,22 | 64,22 | 2068 |
26 abr 2024 | 63,80 | 64,25 | 63,49 | 63,84 | 63,84 | 1693 |
25 abr 2024 | 63,41 | 63,78 | 62,58 | 62,58 | 62,58 | 522 |
24 abr 2024 | 62,42 | 64,24 | 62,42 | 63,34 | 63,34 | 345 |
23 abr 2024 | 63,19 | 63,19 | 61,33 | 61,88 | 61,88 | 1038 |
22 abr 2024 | 62,81 | 63,40 | 62,65 | 62,65 | 62,65 | 3113 |
19 abr 2024 | 62,89 | 63,19 | 62,29 | 63,15 | 63,15 | 235 |
18 abr 2024 | 62,68 | 63,61 | 62,68 | 63,50 | 63,50 | 1569 |
17 abr 2024 | 61,64 | 63,47 | 61,64 | 62,69 | 62,69 | 5054 |
16 abr 2024 | 62,19 | 62,22 | 61,57 | 62,04 | 62,04 | 190 |
15 abr 2024 | 63,51 | 64,01 | 63,35 | 63,42 | 63,42 | 3857 |
12 abr 2024 | 61,92 | 63,78 | 61,92 | 62,96 | 62,96 | 316 |
11 abr 2024 | 61,61 | 62,24 | 61,42 | 62,16 | 62,16 | 1030 |
10 abr 2024 | 61,75 | 62,43 | 60,96 | 61,67 | 61,67 | 698 |
09 abr 2024 | 60,68 | 62,06 | 60,68 | 61,65 | 61,65 | 1641 |
08 abr 2024 | 58,68 | 60,99 | 58,41 | 60,99 | 60,99 | 3058 |
05 abr 2024 | 59,50 | 59,50 | 58,20 | 58,50 | 58,50 | 3222 |
04 abr 2024 | 59,50 | 59,82 | 59,50 | 59,82 | 59,82 | - |
03 abr 2024 | 60,25 | 60,25 | 59,31 | 60,04 | 60,04 | 1169 |
02 abr 2024 | 59,88 | 60,51 | 59,75 | 60,51 | 60,51 | 3215 |
28 mar 2024 | 58,54 | 59,50 | 58,54 | 59,50 | 59,50 | 275 |
27 mar 2024 | 57,54 | 58,71 | 57,49 | 58,71 | 58,71 | 479 |
26 mar 2024 | 59,20 | 59,20 | 57,52 | 58,23 | 58,23 | 4109 |
25 mar 2024 | 58,70 | 58,90 | 58,70 | 58,80 | 58,80 | 210 |
22 mar 2024 | 58,88 | 59,16 | 58,66 | 58,69 | 58,69 | 568 |
21 mar 2024 | 58,33 | 59,43 | 58,33 | 59,43 | 59,43 | 792 |
20 mar 2024 | 58,00 | 58,59 | 57,96 | 58,59 | 58,59 | 287 |
19 mar 2024 | 58,15 | 58,16 | 57,66 | 58,10 | 58,10 | 567 |
18 mar 2024 | 57,21 | 57,87 | 57,11 | 57,81 | 57,81 | 1495 |
15 mar 2024 | 56,81 | 57,35 | 56,74 | 57,34 | 57,34 | 977 |
14 mar 2024 | 58,40 | 58,42 | 56,75 | 57,08 | 57,08 | 812 |
13 mar 2024 | 57,58 | 58,19 | 56,80 | 58,10 | 58,10 | 384 |
12 mar 2024 | 56,81 | 58,53 | 56,81 | 57,85 | 57,85 | 1034 |
11 mar 2024 | 57,48 | 57,48 | 55,63 | 57,10 | 57,10 | 1227 |
08 mar 2024 | 58,37 | 58,37 | 57,50 | 57,50 | 57,50 | 753 |
07 mar 2024 | 57,80 | 59,15 | 57,80 | 58,88 | 58,88 | 699 |
07 mar 2024 | 2.0377 Dividendo | |||||
06 mar 2024 | 58,96 | 60,15 | 58,96 | 60,00 | 57,96 | 3443 |
05 mar 2024 | 59,81 | 59,81 | 58,91 | 59,49 | 57,47 | 2255 |
04 mar 2024 | 59,32 | 59,97 | 59,32 | 59,51 | 57,49 | 311 |
01 mar 2024 | 59,88 | 60,57 | 59,63 | 60,48 | 58,43 | 576 |
29 feb 2024 | 59,36 | 59,92 | 59,36 | 59,88 | 57,85 | 365 |
28 feb 2024 | 60,10 | 60,10 | 59,07 | 59,64 | 57,61 | 271 |
27 feb 2024 | 59,76 | 60,35 | 59,76 | 60,34 | 58,29 | 405 |
26 feb 2024 | 60,86 | 60,86 | 59,16 | 59,56 | 57,54 | 1638 |
23 feb 2024 | 60,50 | 61,29 | 60,47 | 61,29 | 59,21 | 96 |
22 feb 2024 | 60,59 | 61,31 | 60,58 | 61,14 | 59,06 | 279 |
21 feb 2024 | 61,12 | 61,12 | 59,95 | 60,84 | 58,77 | 1730 |
20 feb 2024 | 63,11 | 63,11 | 61,08 | 61,21 | 59,13 | 1418 |
19 feb 2024 | 64,64 | 64,64 | 63,32 | 63,46 | 61,30 | 810 |
16 feb 2024 | 63,02 | 64,73 | 63,02 | 64,63 | 62,44 | 1383 |
15 feb 2024 | 62,40 | 62,89 | 62,30 | 62,89 | 60,75 | 369 |
14 feb 2024 | 62,32 | 62,44 | 62,12 | 62,36 | 60,24 | 346 |
13 feb 2024 | 62,81 | 63,66 | 62,81 | 63,47 | 61,31 | 56 |
12 feb 2024 | 62,20 | 63,38 | 62,20 | 63,38 | 61,23 | 218 |
09 feb 2024 | 62,99 | 63,03 | 62,99 | 63,03 | 60,89 | - |
08 feb 2024 | 63,13 | 63,96 | 63,07 | 63,07 | 60,93 | 101 |
07 feb 2024 | 63,30 | 63,81 | 63,22 | 63,27 | 61,12 | 313 |
06 feb 2024 | 63,04 | 63,78 | 62,96 | 63,78 | 61,61 | 90 |
05 feb 2024 | 63,41 | 63,53 | 62,76 | 62,76 | 60,63 | 559 |
02 feb 2024 | 64,32 | 64,32 | 63,74 | 63,83 | 61,66 | 1106 |
01 feb 2024 | 64,14 | 64,71 | 64,12 | 64,71 | 62,51 | 47 |
31 ene 2024 | 64,38 | 64,83 | 64,38 | 64,70 | 62,50 | 1369 |
30 ene 2024 | 65,13 | 65,35 | 64,31 | 64,89 | 62,69 | 138 |
29 ene 2024 | 65,39 | 65,73 | 65,06 | 65,54 | 63,31 | 545 |
26 ene 2024 | 65,02 | 65,37 | 64,80 | 65,35 | 63,13 | 35 |
25 ene 2024 | 64,76 | 64,76 | 64,30 | 64,42 | 62,23 | 1418 |
24 ene 2024 | 63,52 | 65,06 | 63,52 | 65,06 | 62,85 | 127 |
23 ene 2024 | 62,00 | 63,93 | 62,00 | 63,22 | 61,07 | 1921 |
22 ene 2024 | 63,51 | 63,51 | 61,77 | 62,04 | 59,93 | 554 |
19 ene 2024 | 63,49 | 64,05 | 62,90 | 63,00 | 60,86 | 2350 |
18 ene 2024 | 62,86 | 64,04 | 62,86 | 64,04 | 61,87 | 73 |
17 ene 2024 | 63,30 | 63,30 | 62,60 | 62,89 | 60,75 | 1139 |
16 ene 2024 | 63,20 | 64,35 | 62,66 | 64,12 | 61,94 | 405 |
15 ene 2024 | 63,44 | 63,53 | 63,44 | 63,53 | 61,37 | 1516 |
12 ene 2024 | 63,34 | 64,74 | 63,34 | 64,74 | 62,54 | 847 |
11 ene 2024 | 64,20 | 65,27 | 63,60 | 63,60 | 61,44 | 682 |
10 ene 2024 | 64,72 | 64,72 | 64,26 | 64,28 | 62,10 | 1105 |
09 ene 2024 | 66,44 | 66,44 | 64,86 | 65,44 | 63,22 | 538 |
08 ene 2024 | 66,22 | 66,24 | 65,74 | 66,18 | 63,93 | 66 |
05 ene 2024 | 66,38 | 66,66 | 65,77 | 66,66 | 64,40 | 260 |
04 ene 2024 | 67,41 | 67,41 | 66,93 | 66,93 | 64,66 | 30 |
03 ene 2024 | 67,30 | 67,51 | 66,92 | 67,51 | 65,22 | 145 |
02 ene 2024 | 67,31 | 68,00 | 67,31 | 68,00 | 65,69 | 561 |
29 dic 2023 | 67,01 | 67,45 | 67,01 | 67,32 | 65,03 | 30 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |