Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 68,36 | 68,36 | 68,36 | 68,36 | 68,36 | 100 |
04 jul 2024 | 68,51 | 68,51 | 68,51 | 68,51 | 68,51 | - |
03 jul 2024 | 68,72 | 68,72 | 68,72 | 68,72 | 68,72 | - |
02 jul 2024 | 68,05 | 68,05 | 68,05 | 68,05 | 68,05 | - |
01 jul 2024 | 68,29 | 68,29 | 68,29 | 68,29 | 68,29 | - |
28 jun 2024 | 68,42 | 68,42 | 68,42 | 68,42 | 68,42 | - |
27 jun 2024 | 68,08 | 68,08 | 68,08 | 68,08 | 68,08 | - |
26 jun 2024 | 68,70 | 68,70 | 68,70 | 68,70 | 68,70 | - |
25 jun 2024 | 68,86 | 68,86 | 68,86 | 68,86 | 68,86 | - |
24 jun 2024 | 68,17 | 68,17 | 68,17 | 68,17 | 68,17 | - |
21 jun 2024 | 67,56 | 67,56 | 67,56 | 67,56 | 67,56 | - |
20 jun 2024 | 67,52 | 67,52 | 67,52 | 67,52 | 67,52 | - |
19 jun 2024 | 67,52 | 67,52 | 67,52 | 67,52 | 67,52 | - |
18 jun 2024 | 67,66 | 67,66 | 67,66 | 67,66 | 67,66 | - |
17 jun 2024 | 68,07 | 68,07 | 68,07 | 68,07 | 68,07 | - |
14 jun 2024 | 68,13 | 68,13 | 68,13 | 68,13 | 68,13 | - |
13 jun 2024 | 67,68 | 67,68 | 67,68 | 67,68 | 67,68 | - |
12 jun 2024 | 68,09 | 68,09 | 68,09 | 68,09 | 68,09 | - |
11 jun 2024 | 68,11 | 68,11 | 68,11 | 68,11 | 68,11 | - |
10 jun 2024 | 68,43 | 68,43 | 68,43 | 68,43 | 68,43 | - |
07 jun 2024 | 67,94 | 67,94 | 67,94 | 67,94 | 67,94 | - |
06 jun 2024 | 67,98 | 67,98 | 67,98 | 67,98 | 67,98 | - |
05 jun 2024 | 66,01 | 66,01 | 66,01 | 66,01 | 66,01 | - |
04 jun 2024 | 65,98 | 65,98 | 65,98 | 65,98 | 65,98 | - |
03 jun 2024 | 67,36 | 67,36 | 67,36 | 67,36 | 67,36 | - |
31 may 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 66,10 | - |
30 may 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
29 may 2024 | 64,67 | 64,67 | 64,67 | 64,67 | 64,67 | - |
28 may 2024 | 66,06 | 66,06 | 66,06 | 66,06 | 66,06 | - |
27 may 2024 | 66,26 | 66,26 | 66,26 | 66,26 | 66,26 | - |
24 may 2024 | 66,67 | 66,67 | 66,67 | 66,67 | 66,67 | - |
23 may 2024 | 69,24 | 69,24 | 69,24 | 69,24 | 69,24 | - |
22 may 2024 | 72,30 | 72,30 | 72,30 | 72,30 | 72,30 | - |
21 may 2024 | 71,98 | 71,98 | 71,98 | 71,98 | 71,98 | - |
20 may 2024 | 72,06 | 72,06 | 72,06 | 72,06 | 72,06 | - |
17 may 2024 | 71,40 | 71,40 | 71,40 | 71,40 | 71,40 | - |
16 may 2024 | 71,99 | 71,99 | 71,99 | 71,99 | 71,99 | - |
15 may 2024 | 70,89 | 71,86 | 70,89 | 71,86 | 71,86 | 100 |
14 may 2024 | 68,93 | 68,93 | 68,93 | 68,93 | 68,93 | - |
13 may 2024 | 70,32 | 70,32 | 70,32 | 70,32 | 70,32 | - |
10 may 2024 | 69,91 | 69,91 | 69,91 | 69,91 | 69,91 | - |
09 may 2024 | 70,47 | 70,47 | 70,47 | 70,47 | 70,47 | - |
09 may 2024 | 0.25 Dividendo | |||||
08 may 2024 | 70,00 | 70,00 | 70,00 | 70,00 | 69,75 | - |
07 may 2024 | 71,15 | 71,15 | 71,15 | 71,15 | 70,90 | - |
06 may 2024 | 70,39 | 70,39 | 70,39 | 70,39 | 70,14 | - |
03 may 2024 | 70,26 | 70,26 | 70,26 | 70,26 | 70,01 | - |
02 may 2024 | 69,22 | 69,22 | 69,22 | 69,22 | 68,97 | - |
30 abr 2024 | 69,29 | 69,29 | 69,29 | 69,29 | 69,04 | - |
29 abr 2024 | 69,78 | 69,78 | 69,78 | 69,78 | 69,53 | - |
26 abr 2024 | 69,45 | 69,45 | 69,45 | 69,45 | 69,20 | - |
25 abr 2024 | 69,71 | 69,71 | 69,71 | 69,71 | 69,46 | - |
24 abr 2024 | 69,95 | 69,95 | 69,95 | 69,95 | 69,70 | - |
23 abr 2024 | 69,34 | 69,34 | 69,34 | 69,34 | 69,09 | - |
22 abr 2024 | 68,76 | 68,76 | 68,76 | 68,76 | 68,51 | - |
19 abr 2024 | 67,76 | 67,76 | 67,76 | 67,76 | 67,52 | - |
18 abr 2024 | 67,64 | 67,64 | 67,64 | 67,64 | 67,40 | - |
17 abr 2024 | 68,53 | 68,53 | 68,27 | 68,27 | 68,03 | 101 |
16 abr 2024 | 66,64 | 66,64 | 66,64 | 66,64 | 66,40 | - |
15 abr 2024 | 65,62 | 65,62 | 65,62 | 65,62 | 65,39 | - |
12 abr 2024 | 65,86 | 65,86 | 65,86 | 65,86 | 65,62 | - |
11 abr 2024 | 65,83 | 65,83 | 65,83 | 65,83 | 65,59 | - |
10 abr 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 66,06 | - |
09 abr 2024 | 66,31 | 66,31 | 66,31 | 66,31 | 66,07 | - |
08 abr 2024 | 65,96 | 65,96 | 65,96 | 65,96 | 65,72 | - |
05 abr 2024 | 65,67 | 65,67 | 65,67 | 65,67 | 65,44 | - |
04 abr 2024 | 65,62 | 65,62 | 65,62 | 65,62 | 65,39 | - |
03 abr 2024 | 65,86 | 65,86 | 65,86 | 65,86 | 65,62 | - |
02 abr 2024 | 67,06 | 67,06 | 67,06 | 67,06 | 66,82 | - |
28 mar 2024 | 66,75 | 66,75 | 66,75 | 66,75 | 66,51 | - |
27 mar 2024 | 65,70 | 65,70 | 65,65 | 65,65 | 65,42 | - |
26 mar 2024 | 65,70 | 65,70 | 65,70 | 65,70 | 65,47 | - |
25 mar 2024 | 65,75 | 65,75 | 65,75 | 65,75 | 65,52 | - |
22 mar 2024 | 65,95 | 65,95 | 65,95 | 65,95 | 65,71 | - |
21 mar 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,67 | - |
20 mar 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,58 | - |
19 mar 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,73 | - |
18 mar 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,38 | - |
15 mar 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 60,88 | - |
14 mar 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,23 | - |
13 mar 2024 | 60,75 | 61,15 | 60,75 | 61,15 | 60,93 | 110 |
12 mar 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 60,98 | - |
11 mar 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,23 | - |
08 mar 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,08 | - |
07 mar 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 61,88 | - |
06 mar 2024 | 62,45 | 62,45 | 62,45 | 62,45 | 62,23 | - |
05 mar 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,78 | - |
04 mar 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,68 | - |
01 mar 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,28 | - |
29 feb 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,03 | - |
28 feb 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,18 | - |
27 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,14 | - |
26 feb 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,04 | - |
23 feb 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,29 | - |
22 feb 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 58,84 | - |
21 feb 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,29 | - |
20 feb 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,19 | - |
19 feb 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,29 | - |
16 feb 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,54 | - |
15 feb 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,34 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |