Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
13 jun 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
12 jun 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
11 jun 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
10 jun 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
07 jun 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
06 jun 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,24 | - |
05 jun 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
04 jun 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
03 jun 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
31 may 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
30 may 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
29 may 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
28 may 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
27 may 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
24 may 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
23 may 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
23 may 2024 | 0.66 Dividendo | |||||
22 may 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,32 | - |
21 may 2024 | 62,72 | 62,72 | 62,72 | 62,72 | 62,05 | - |
20 may 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,30 | - |
17 may 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,31 | - |
16 may 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 62,39 | - |
15 may 2024 | 64,66 | 64,66 | 64,66 | 64,66 | 63,97 | - |
14 may 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,22 | - |
13 may 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 62,33 | - |
10 may 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,03 | - |
09 may 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 60,47 | - |
08 may 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 62,98 | - |
07 may 2024 | 65,52 | 65,52 | 65,52 | 65,52 | 64,82 | - |
06 may 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,11 | - |
03 may 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 62,90 | - |
02 may 2024 | 62,90 | 62,90 | 62,90 | 62,90 | 62,23 | - |
30 abr 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 62,47 | - |
29 abr 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 61,91 | - |
26 abr 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 61,76 | - |
25 abr 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 62,39 | - |
24 abr 2024 | 63,40 | 63,40 | 63,40 | 63,40 | 62,72 | - |
23 abr 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,25 | - |
22 abr 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,32 | - |
19 abr 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 61,99 | - |
18 abr 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,09 | - |
17 abr 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 62,47 | - |
16 abr 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,16 | - |
15 abr 2024 | 64,62 | 64,62 | 64,62 | 64,62 | 63,93 | - |
12 abr 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 65,61 | - |
11 abr 2024 | 66,42 | 66,42 | 66,42 | 66,42 | 65,71 | - |
10 abr 2024 | 69,24 | 69,24 | 69,24 | 69,24 | 68,50 | - |
09 abr 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 67,53 | 9 |
08 abr 2024 | 68,28 | 68,28 | 68,28 | 68,28 | 67,55 | - |
05 abr 2024 | 67,64 | 67,64 | 67,64 | 67,64 | 66,92 | - |
04 abr 2024 | 67,82 | 67,82 | 67,82 | 67,82 | 67,10 | - |
03 abr 2024 | 66,18 | 66,18 | 66,18 | 66,18 | 65,48 | - |
02 abr 2024 | 66,52 | 66,52 | 66,52 | 66,52 | 65,81 | - |
28 mar 2024 | 67,42 | 67,42 | 67,42 | 67,42 | 66,70 | - |
27 mar 2024 | 66,00 | 66,00 | 66,00 | 66,00 | 65,30 | - |
26 mar 2024 | 66,46 | 66,46 | 66,46 | 66,46 | 65,75 | - |
25 mar 2024 | 67,52 | 67,52 | 67,52 | 67,52 | 66,80 | - |
22 mar 2024 | 66,86 | 66,86 | 66,86 | 66,86 | 66,15 | - |
21 mar 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 63,20 | - |
20 mar 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 61,68 | - |
19 mar 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,28 | - |
18 mar 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,21 | - |
15 mar 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,30 | - |
14 mar 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 59,90 | - |
13 mar 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,04 | - |
12 mar 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,26 | - |
11 mar 2024 | 61,36 | 61,36 | 61,36 | 61,36 | 60,71 | - |
08 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,66 | - |
07 mar 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 58,81 | - |
06 mar 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 57,58 | - |
05 mar 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,08 | - |
04 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 60,96 | - |
01 mar 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 59,48 | - |
29 feb 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 56,81 | - |
28 feb 2024 | 55,48 | 55,48 | 55,48 | 55,48 | 54,89 | - |
27 feb 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 52,95 | - |
26 feb 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,05 | - |
23 feb 2024 | 53,36 | 53,36 | 53,36 | 53,36 | 52,79 | - |
22 feb 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,15 | - |
22 feb 2024 | 0.66 Dividendo | |||||
21 feb 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 51,17 | - |
20 feb 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 52,19 | - |
19 feb 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 51,77 | - |
16 feb 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 53,47 | - |
15 feb 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 51,74 | - |
14 feb 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 50,64 | - |
13 feb 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 51,81 | - |
12 feb 2024 | 51,02 | 51,02 | 51,02 | 51,02 | 49,84 | - |
09 feb 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 51,62 | - |
08 feb 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 51,19 | - |
07 feb 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 49,47 | - |
06 feb 2024 | 49,16 | 49,16 | 49,16 | 49,16 | 48,02 | - |
05 feb 2024 | 52,56 | 52,56 | 52,56 | 52,56 | 51,35 | - |
02 feb 2024 | 52,66 | 52,66 | 52,66 | 52,66 | 51,44 | - |
01 feb 2024 | 51,52 | 51,52 | 51,52 | 51,52 | 50,33 | - |
31 ene 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 50,99 | - |
30 ene 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 52,54 | - |
29 ene 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 51,38 | - |
26 ene 2024 | 52,34 | 52,34 | 52,34 | 52,34 | 51,13 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |