Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 72,51 | 72,57 | 71,95 | 72,37 | 72,37 | 3.282.896 |
02 may 2024 | 72,12 | 72,72 | 71,98 | 72,11 | 72,11 | 5.134.479 |
01 may 2024 | 71,40 | 71,55 | 70,58 | 70,95 | 70,95 | 4.957.347 |
30 abr 2024 | 72,92 | 72,96 | 71,61 | 71,66 | 71,66 | 4.276.821 |
29 abr 2024 | 73,05 | 73,31 | 72,71 | 73,12 | 73,12 | 3.294.253 |
26 abr 2024 | 73,17 | 73,39 | 72,68 | 73,27 | 73,27 | 3.880.010 |
25 abr 2024 | 72,90 | 73,50 | 72,53 | 73,27 | 73,27 | 4.190.457 |
24 abr 2024 | 73,08 | 73,21 | 72,59 | 73,13 | 73,13 | 4.563.871 |
23 abr 2024 | 72,36 | 72,88 | 72,16 | 72,77 | 72,77 | 3.239.783 |
22 abr 2024 | 71,99 | 72,78 | 71,56 | 72,39 | 72,39 | 3.634.539 |
19 abr 2024 | 70,73 | 72,08 | 70,65 | 72,07 | 72,07 | 5.567.990 |
18 abr 2024 | 71,31 | 71,55 | 70,77 | 71,03 | 71,03 | 3.862.612 |
17 abr 2024 | 71,21 | 71,72 | 70,62 | 71,14 | 71,14 | 4.047.598 |
16 abr 2024 | 71,54 | 71,78 | 70,84 | 71,06 | 71,06 | 5.079.860 |
15 abr 2024 | 72,52 | 72,71 | 71,67 | 71,94 | 71,94 | 7.277.935 |
12 abr 2024 | 73,45 | 73,94 | 72,28 | 72,44 | 72,44 | 7.385.441 |
11 abr 2024 | 73,06 | 73,09 | 71,68 | 72,66 | 72,66 | 4.996.448 |
10 abr 2024 | 72,30 | 72,66 | 71,92 | 72,65 | 72,65 | 4.666.561 |
09 abr 2024 | 72,50 | 72,72 | 71,73 | 71,84 | 71,84 | 4.663.489 |
08 abr 2024 | 71,40 | 72,03 | 71,19 | 71,82 | 71,82 | 5.096.694 |
05 abr 2024 | 70,49 | 71,41 | 69,84 | 71,29 | 71,29 | 4.968.577 |
04 abr 2024 | 70,49 | 70,67 | 69,99 | 70,25 | 70,25 | 5.377.096 |
03 abr 2024 | 69,44 | 70,12 | 69,27 | 70,09 | 70,09 | 6.214.206 |
02 abr 2024 | 68,63 | 69,78 | 68,54 | 69,76 | 69,76 | 8.048.802 |
01 abr 2024 | 67,04 | 68,01 | 66,59 | 67,92 | 67,92 | 3.104.385 |
28 mar 2024 | 66,86 | 67,24 | 66,86 | 67,04 | 67,04 | 2.876.269 |
27 mar 2024 | 66,39 | 66,81 | 66,29 | 66,76 | 66,76 | 2.813.776 |
26 mar 2024 | 67,78 | 67,79 | 66,76 | 66,76 | 66,76 | 3.678.928 |
25 mar 2024 | 67,21 | 67,72 | 67,21 | 67,42 | 67,42 | 2.918.439 |
22 mar 2024 | 66,97 | 66,98 | 66,60 | 66,92 | 66,92 | 2.962.685 |
21 mar 2024 | 67,25 | 67,40 | 66,84 | 66,85 | 66,85 | 4.038.391 |
20 mar 2024 | 66,20 | 67,06 | 66,10 | 66,93 | 66,93 | 3.904.170 |
19 mar 2024 | 66,28 | 66,74 | 66,25 | 66,47 | 66,47 | 2.776.339 |
18 mar 2024 | 66,06 | 66,29 | 65,55 | 66,14 | 66,14 | 3.716.208 |
15 mar 2024 | 65,68 | 65,99 | 65,44 | 65,86 | 65,86 | 4.216.901 |
14 mar 2024 | 65,52 | 65,78 | 65,03 | 65,78 | 65,78 | 4.606.613 |
13 mar 2024 | 65,00 | 65,76 | 64,98 | 65,71 | 65,71 | 4.646.860 |
12 mar 2024 | 64,64 | 64,92 | 64,35 | 64,51 | 64,51 | 3.379.014 |
11 mar 2024 | 64,01 | 64,35 | 63,72 | 64,29 | 64,29 | 3.219.491 |
08 mar 2024 | 64,57 | 64,64 | 64,05 | 64,32 | 64,32 | 2.200.250 |
07 mar 2024 | 63,93 | 64,40 | 63,81 | 64,25 | 64,25 | 4.214.556 |
06 mar 2024 | 64,18 | 64,32 | 63,77 | 63,85 | 63,85 | 4.168.220 |
05 mar 2024 | 62,77 | 63,28 | 62,69 | 62,87 | 62,87 | 3.776.959 |
04 mar 2024 | 63,56 | 63,68 | 62,84 | 62,85 | 62,85 | 3.194.123 |
01 mar 2024 | 63,39 | 63,90 | 63,19 | 63,56 | 63,56 | 4.818.352 |
29 feb 2024 | 63,08 | 63,34 | 62,69 | 62,83 | 62,83 | 2.914.810 |
28 feb 2024 | 63,21 | 63,46 | 62,54 | 62,58 | 62,58 | 4.095.859 |
27 feb 2024 | 63,66 | 63,82 | 63,33 | 63,40 | 63,40 | 3.225.053 |
26 feb 2024 | 63,19 | 63,52 | 63,02 | 63,38 | 63,38 | 6.115.259 |
23 feb 2024 | 63,84 | 64,04 | 63,38 | 63,93 | 63,93 | 3.176.388 |
22 feb 2024 | 64,34 | 64,46 | 63,81 | 64,13 | 64,13 | 5.172.043 |
21 feb 2024 | 63,76 | 64,39 | 63,60 | 64,38 | 64,38 | 6.747.228 |
20 feb 2024 | 63,94 | 63,94 | 63,30 | 63,62 | 63,62 | 7.343.288 |
16 feb 2024 | 63,60 | 63,90 | 63,45 | 63,57 | 63,57 | 3.977.906 |
15 feb 2024 | 62,06 | 63,63 | 62,03 | 63,58 | 63,58 | 5.497.231 |
15 feb 2024 | 0.688 Dividendo | |||||
14 feb 2024 | 63,71 | 63,97 | 63,28 | 63,43 | 62,74 | 3.777.604 |
13 feb 2024 | 64,12 | 64,20 | 63,13 | 63,42 | 62,73 | 4.707.926 |
12 feb 2024 | 63,97 | 64,25 | 63,65 | 64,15 | 63,45 | 4.204.223 |
09 feb 2024 | 63,88 | 64,17 | 63,56 | 63,74 | 63,05 | 3.620.567 |
08 feb 2024 | 63,25 | 63,73 | 63,22 | 63,56 | 62,87 | 4.720.812 |
07 feb 2024 | 63,29 | 63,62 | 62,90 | 63,56 | 62,87 | 4.578.603 |
06 feb 2024 | 63,12 | 63,97 | 63,08 | 63,65 | 62,96 | 5.139.418 |
05 feb 2024 | 63,00 | 63,17 | 62,56 | 62,98 | 62,30 | 4.426.312 |
02 feb 2024 | 63,75 | 63,87 | 63,01 | 63,30 | 62,61 | 5.547.851 |
01 feb 2024 | 64,25 | 64,98 | 63,83 | 64,08 | 63,38 | 10.950.785 |
31 ene 2024 | 63,57 | 63,76 | 62,80 | 62,91 | 62,23 | 6.776.727 |
30 ene 2024 | 63,24 | 64,05 | 63,00 | 63,89 | 63,20 | 4.431.459 |
29 ene 2024 | 63,22 | 63,41 | 62,71 | 63,41 | 62,72 | 4.660.680 |
26 ene 2024 | 62,70 | 63,23 | 62,47 | 63,17 | 62,48 | 5.348.091 |
25 ene 2024 | 61,81 | 62,51 | 61,40 | 62,49 | 61,81 | 5.787.649 |
24 ene 2024 | 61,43 | 61,70 | 61,26 | 61,46 | 60,79 | 5.382.358 |
23 ene 2024 | 60,77 | 61,17 | 60,74 | 61,15 | 60,49 | 3.955.206 |
22 ene 2024 | 60,69 | 61,29 | 60,44 | 61,18 | 60,52 | 4.857.336 |
19 ene 2024 | 61,28 | 61,29 | 60,75 | 61,11 | 60,45 | 3.884.440 |
18 ene 2024 | 61,21 | 61,39 | 60,76 | 61,35 | 60,68 | 6.001.278 |
17 ene 2024 | 60,64 | 61,09 | 60,34 | 61,04 | 60,38 | 5.755.790 |
16 ene 2024 | 62,92 | 63,08 | 61,75 | 61,76 | 61,09 | 5.960.886 |
12 ene 2024 | 64,10 | 64,26 | 63,49 | 63,80 | 63,11 | 4.422.731 |
11 ene 2024 | 63,78 | 63,79 | 62,76 | 63,20 | 62,51 | 6.864.320 |
10 ene 2024 | 63,70 | 63,76 | 62,90 | 63,07 | 62,39 | 5.538.011 |
09 ene 2024 | 64,44 | 64,49 | 63,81 | 63,90 | 63,21 | 4.761.449 |
08 ene 2024 | 64,91 | 64,91 | 64,18 | 64,62 | 63,92 | 8.500.321 |
05 ene 2024 | 66,60 | 66,77 | 65,58 | 65,73 | 65,02 | 6.441.927 |
04 ene 2024 | 67,33 | 67,65 | 66,32 | 66,36 | 65,64 | 3.420.027 |
03 ene 2024 | 66,09 | 67,09 | 65,94 | 66,93 | 66,20 | 4.389.824 |
02 ene 2024 | 65,86 | 66,42 | 65,67 | 65,91 | 65,20 | 4.934.145 |
29 dic 2023 | 66,09 | 66,12 | 65,66 | 65,80 | 65,09 | 3.041.426 |
28 dic 2023 | 66,04 | 66,20 | 65,44 | 65,45 | 64,74 | 3.227.686 |
27 dic 2023 | 66,20 | 66,36 | 65,96 | 66,13 | 65,41 | 3.402.886 |
26 dic 2023 | 65,92 | 66,36 | 65,85 | 66,11 | 65,39 | 2.649.997 |
22 dic 2023 | 66,02 | 66,21 | 65,64 | 65,81 | 65,10 | 3.487.230 |
21 dic 2023 | 65,57 | 65,96 | 65,31 | 65,65 | 64,94 | 8.997.217 |
20 dic 2023 | 66,02 | 66,36 | 65,06 | 65,06 | 64,35 | 7.623.867 |
19 dic 2023 | 65,37 | 65,60 | 65,15 | 65,50 | 64,79 | 4.870.480 |
18 dic 2023 | 65,19 | 65,37 | 64,68 | 64,71 | 64,01 | 4.674.660 |
15 dic 2023 | 64,70 | 64,84 | 64,05 | 64,08 | 63,38 | 6.033.068 |
14 dic 2023 | 65,06 | 65,61 | 64,89 | 65,49 | 64,78 | 6.924.106 |
13 dic 2023 | 63,62 | 64,23 | 63,08 | 64,22 | 63,52 | 5.627.025 |
12 dic 2023 | 63,72 | 63,96 | 63,42 | 63,70 | 63,01 | 5.417.771 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |