Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 68,34 | 68,34 | 67,50 | 68,13 | 68,13 | 111.493 |
18 abr 2024 | 68,78 | 69,00 | 68,74 | 68,81 | 68,81 | 92.011 |
17 abr 2024 | 68,55 | 68,74 | 68,42 | 68,49 | 68,49 | 51.723 |
16 abr 2024 | 69,20 | 69,28 | 68,31 | 68,55 | 68,55 | 189.557 |
15 abr 2024 | 69,74 | 69,90 | 69,65 | 69,80 | 69,80 | 153.084 |
12 abr 2024 | 70,11 | 70,21 | 69,90 | 70,11 | 70,11 | 148.236 |
11 abr 2024 | 69,96 | 70,43 | 69,83 | 70,36 | 70,36 | 37.880 |
10 abr 2024 | 70,68 | 70,88 | 70,62 | 70,67 | 70,67 | 42.060 |
09 abr 2024 | 70,49 | 70,57 | 70,40 | 70,47 | 70,47 | 41.040 |
08 abr 2024 | 70,26 | 70,30 | 70,02 | 70,14 | 70,14 | 35.809 |
05 abr 2024 | 69,87 | 70,15 | 69,70 | 69,98 | 69,98 | 62.261 |
04 abr 2024 | 70,45 | 70,55 | 70,36 | 70,41 | 70,41 | 108.402 |
03 abr 2024 | 70,72 | 70,72 | 69,95 | 70,04 | 70,04 | 124.641 |
02 abr 2024 | 70,95 | 71,25 | 70,80 | 71,00 | 71,00 | 68.872 |
28 mar 2024 | 70,93 | 71,19 | 70,93 | 71,11 | 71,11 | 285.491 |
27 mar 2024 | 69,97 | 70,42 | 69,92 | 70,38 | 70,38 | 605.364 |
27 mar 2024 | 0.688484 Dividendo | |||||
26 mar 2024 | 70,88 | 71,07 | 70,73 | 70,76 | 70,07 | 68.046 |
25 mar 2024 | 70,80 | 71,34 | 70,80 | 71,09 | 70,40 | 84.876 |
22 mar 2024 | 70,77 | 70,77 | 70,37 | 70,61 | 69,92 | 70.695 |
21 mar 2024 | 70,57 | 70,84 | 70,24 | 70,77 | 70,08 | 185.249 |
20 mar 2024 | 70,16 | 70,38 | 69,94 | 69,96 | 69,28 | 103.348 |
19 mar 2024 | 69,86 | 70,08 | 69,71 | 70,03 | 69,35 | 190.290 |
18 mar 2024 | 69,57 | 69,83 | 69,48 | 69,78 | 69,10 | 68.415 |
15 mar 2024 | 69,52 | 69,67 | 69,01 | 69,57 | 68,89 | 72.757 |
14 mar 2024 | 70,44 | 70,45 | 70,01 | 70,09 | 69,41 | 33.196 |
13 mar 2024 | 70,26 | 70,38 | 70,13 | 70,26 | 69,58 | 39.447 |
12 mar 2024 | 70,06 | 70,30 | 70,03 | 70,06 | 69,38 | 32.072 |
11 mar 2024 | 70,74 | 70,74 | 69,95 | 69,96 | 69,28 | 52.125 |
08 mar 2024 | 70,92 | 71,34 | 70,88 | 71,29 | 70,60 | 39.048 |
07 mar 2024 | 70,43 | 70,58 | 70,28 | 70,55 | 69,86 | 38.210 |
06 mar 2024 | 69,71 | 70,06 | 69,64 | 69,99 | 69,31 | 86.749 |
05 mar 2024 | 69,94 | 70,03 | 69,72 | 69,83 | 69,15 | 36.845 |
04 mar 2024 | 70,04 | 70,25 | 69,88 | 69,89 | 69,21 | 161.819 |
01 mar 2024 | 69,63 | 70,00 | 69,57 | 69,98 | 69,30 | 68.729 |
29 feb 2024 | 69,08 | 69,56 | 68,94 | 69,51 | 68,83 | 44.293 |
28 feb 2024 | 69,39 | 69,40 | 68,96 | 69,15 | 68,48 | 77.345 |
27 feb 2024 | 68,93 | 69,10 | 68,64 | 69,09 | 68,42 | 51.969 |
26 feb 2024 | 69,09 | 69,30 | 68,87 | 69,01 | 68,34 | 42.116 |
23 feb 2024 | 69,04 | 69,05 | 68,79 | 68,86 | 68,19 | 57.574 |
22 feb 2024 | 68,49 | 68,65 | 68,35 | 68,57 | 67,90 | 85.662 |
21 feb 2024 | 68,54 | 68,78 | 68,30 | 68,53 | 67,86 | 97.235 |
20 feb 2024 | 68,89 | 68,96 | 68,65 | 68,88 | 68,21 | 91.001 |
19 feb 2024 | 68,81 | 69,04 | 68,79 | 68,88 | 68,21 | 52.910 |
16 feb 2024 | 69,16 | 69,18 | 68,62 | 68,79 | 68,12 | 91.555 |
15 feb 2024 | 68,24 | 68,50 | 68,24 | 68,34 | 67,68 | 60.257 |
14 feb 2024 | 67,39 | 67,81 | 67,34 | 67,81 | 67,15 | 72.522 |
13 feb 2024 | 68,61 | 68,65 | 68,30 | 68,34 | 67,68 | 144.946 |
12 feb 2024 | 68,57 | 68,62 | 68,37 | 68,40 | 67,73 | 68.291 |
09 feb 2024 | 68,74 | 68,78 | 68,57 | 68,67 | 68,00 | 52.583 |
08 feb 2024 | 68,66 | 68,86 | 68,50 | 68,63 | 67,96 | 96.431 |
07 feb 2024 | 68,48 | 68,70 | 68,32 | 68,44 | 67,77 | 90.513 |
06 feb 2024 | 68,20 | 68,22 | 67,69 | 68,14 | 67,48 | 156.514 |
05 feb 2024 | 68,64 | 68,67 | 68,22 | 68,51 | 67,84 | 99.849 |
02 feb 2024 | 68,54 | 69,22 | 68,54 | 69,17 | 68,50 | 86.240 |
01 feb 2024 | 68,44 | 68,49 | 68,11 | 68,17 | 67,51 | 75.307 |
31 ene 2024 | 68,24 | 69,04 | 68,04 | 68,97 | 68,30 | 94.953 |
30 ene 2024 | 68,42 | 68,57 | 68,19 | 68,27 | 67,61 | 35.290 |
29 ene 2024 | 67,95 | 68,16 | 67,90 | 68,09 | 67,43 | 79.373 |
25 ene 2024 | 67,77 | 67,94 | 67,64 | 67,88 | 67,22 | 57.525 |
24 ene 2024 | 67,84 | 67,85 | 67,37 | 67,57 | 66,91 | 46.260 |
23 ene 2024 | 67,20 | 67,69 | 67,20 | 67,51 | 66,85 | 63.751 |
22 ene 2024 | 66,89 | 67,25 | 66,89 | 67,15 | 66,50 | 48.520 |
19 ene 2024 | 66,61 | 66,91 | 66,55 | 66,66 | 66,01 | 206.124 |
18 ene 2024 | 65,94 | 66,22 | 65,80 | 66,00 | 65,36 | 90.962 |
17 ene 2024 | 66,61 | 66,63 | 66,25 | 66,42 | 65,77 | 68.144 |
16 ene 2024 | 67,04 | 67,07 | 66,50 | 66,61 | 65,96 | 82.188 |
15 ene 2024 | 67,29 | 67,37 | 67,20 | 67,33 | 66,67 | 5492 |
12 ene 2024 | 67,19 | 67,44 | 67,12 | 67,32 | 66,66 | 30.262 |
11 ene 2024 | 67,37 | 67,51 | 67,26 | 67,42 | 66,76 | 33.203 |
10 ene 2024 | 67,39 | 67,54 | 67,08 | 67,11 | 66,46 | 43.583 |
09 ene 2024 | 67,52 | 67,75 | 67,52 | 67,55 | 66,89 | 53.673 |
08 ene 2024 | 67,11 | 67,41 | 66,88 | 66,95 | 66,30 | 46.605 |
05 ene 2024 | 67,33 | 67,52 | 67,26 | 67,27 | 66,62 | 60.828 |
04 ene 2024 | 67,38 | 67,46 | 67,19 | 67,32 | 66,66 | 20.717 |
03 ene 2024 | 67,92 | 67,92 | 67,55 | 67,55 | 66,89 | 24.350 |
02 ene 2024 | 68,07 | 68,56 | 68,06 | 68,48 | 67,81 | 62.782 |
29 dic 2023 | 68,21 | 68,30 | 68,07 | 68,16 | 67,50 | 47.663 |
28 dic 2023 | 68,18 | 68,41 | 68,09 | 68,41 | 67,74 | 79.960 |
28 dic 2023 | 0.548051 Dividendo | |||||
27 dic 2023 | 68,38 | 68,70 | 68,31 | 68,39 | 67,18 | 106.084 |
22 dic 2023 | 67,88 | 68,02 | 67,80 | 67,83 | 66,63 | 598.341 |
21 dic 2023 | 67,86 | 68,19 | 67,76 | 67,86 | 66,66 | 302.640 |
20 dic 2023 | 68,02 | 68,29 | 68,01 | 68,16 | 66,96 | 47.698 |
19 dic 2023 | 67,26 | 67,80 | 67,20 | 67,72 | 66,52 | 157.408 |
18 dic 2023 | 66,98 | 67,33 | 66,98 | 67,17 | 65,98 | 38.018 |
15 dic 2023 | 67,17 | 67,50 | 67,05 | 67,28 | 66,09 | 98.432 |
14 dic 2023 | 66,58 | 66,78 | 66,50 | 66,73 | 65,55 | 137.233 |
13 dic 2023 | 65,46 | 65,79 | 65,44 | 65,66 | 64,50 | 67.186 |
12 dic 2023 | 65,15 | 65,52 | 65,09 | 65,42 | 64,26 | 347.581 |
11 dic 2023 | 65,16 | 65,40 | 65,05 | 65,11 | 63,96 | 268.554 |
08 dic 2023 | 64,64 | 65,08 | 64,61 | 65,07 | 63,92 | 33.079 |
07 dic 2023 | 64,78 | 64,95 | 64,69 | 64,88 | 63,73 | 37.727 |
06 dic 2023 | 63,99 | 65,09 | 63,99 | 64,97 | 63,82 | 81.557 |
05 dic 2023 | 64,18 | 64,18 | 63,69 | 63,89 | 62,76 | 47.364 |
04 dic 2023 | 64,54 | 64,85 | 64,39 | 64,43 | 63,29 | 91.185 |
01 dic 2023 | 63,83 | 64,02 | 63,67 | 63,98 | 62,85 | 46.253 |
30 nov 2023 | 63,65 | 64,03 | 63,54 | 64,03 | 62,90 | 38.387 |
29 nov 2023 | 63,57 | 63,83 | 63,57 | 63,59 | 62,47 | 355.497 |
28 nov 2023 | 63,26 | 63,74 | 63,25 | 63,42 | 62,30 | 43.407 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |