Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
22 may 2024 | 65,92 | 65,92 | 65,92 | 65,92 | 65,92 | - |
21 may 2024 | 66,25 | 66,25 | 66,25 | 66,25 | 66,25 | - |
20 may 2024 | 66,27 | 66,27 | 66,27 | 66,27 | 66,27 | - |
17 may 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 66,10 | - |
16 may 2024 | 65,98 | 65,98 | 65,98 | 65,98 | 65,98 | - |
15 may 2024 | 66,14 | 66,14 | 66,14 | 66,14 | 66,14 | - |
14 may 2024 | 65,39 | 65,39 | 65,39 | 65,39 | 65,39 | - |
13 may 2024 | 64,97 | 64,97 | 64,97 | 64,97 | 64,97 | - |
10 may 2024 | 65,03 | 65,03 | 65,03 | 65,03 | 65,03 | - |
09 may 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
08 may 2024 | 64,64 | 64,64 | 64,64 | 64,64 | 64,64 | - |
07 may 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,63 | - |
06 may 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
03 may 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,74 | - |
02 may 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
01 may 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
30 abr 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 62,84 | - |
29 abr 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
26 abr 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
25 abr 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
24 abr 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
23 abr 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
22 abr 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
19 abr 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
18 abr 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
17 abr 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
16 abr 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
15 abr 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
12 abr 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | - |
11 abr 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | - |
10 abr 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
09 abr 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
08 abr 2024 | 64,77 | 64,77 | 64,77 | 64,77 | 64,77 | - |
05 abr 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
04 abr 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
03 abr 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,78 | - |
02 abr 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
01 abr 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | - |
28 mar 2024 | 64,81 | 64,81 | 64,81 | 64,81 | 64,81 | - |
27 mar 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,80 | - |
26 mar 2024 | 64,43 | 64,43 | 64,43 | 64,43 | 64,43 | - |
25 mar 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | - |
22 mar 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
21 mar 2024 | 64,86 | 64,86 | 64,86 | 64,86 | 64,86 | - |
20 mar 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | - |
19 mar 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
18 mar 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
15 mar 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
14 mar 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
13 mar 2024 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | - |
12 mar 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
11 mar 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
11 mar 2024 | 0.252 Dividendo | |||||
08 mar 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,69 | - |
07 mar 2024 | 64,43 | 64,43 | 64,43 | 64,43 | 64,18 | - |
06 mar 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,26 | - |
05 mar 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 62,81 | - |
04 mar 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,35 | - |
01 mar 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,32 | - |
29 feb 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,61 | - |
28 feb 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,46 | - |
27 feb 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,58 | - |
26 feb 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,55 | - |
23 feb 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,72 | - |
22 feb 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,69 | - |
21 feb 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,67 | - |
20 feb 2024 | 61,89 | 61,89 | 61,89 | 61,89 | 61,65 | - |
16 feb 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 61,78 | - |
15 feb 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 61,79 | - |
14 feb 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,16 | - |
13 feb 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,69 | - |
12 feb 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,42 | - |
09 feb 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,41 | - |
08 feb 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,08 | - |
07 feb 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,09 | - |
06 feb 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 60,83 | - |
05 feb 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,55 | - |
02 feb 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 60,79 | - |
01 feb 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 60,82 | - |
31 ene 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,20 | - |
30 ene 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 60,84 | - |
29 ene 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 60,90 | - |
26 ene 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,46 | - |
25 ene 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,33 | - |
24 ene 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,16 | - |
23 ene 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 59,78 | - |
22 ene 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,74 | - |
19 ene 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 59,77 | - |
18 ene 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,19 | - |
17 ene 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,72 | - |
16 ene 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,23 | - |
12 ene 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 59,76 | - |
11 ene 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,51 | - |
10 ene 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,49 | - |
09 ene 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,33 | - |
08 ene 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,53 | - |
05 ene 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 58,95 | - |
04 ene 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 58,99 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |