Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 64,83 | 64,83 | 64,83 | 64,83 | 64,83 | 500 |
03 jul 2024 | 64,06 | 64,67 | 64,06 | 64,67 | 64,67 | 500 |
02 jul 2024 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
01 jul 2024 | 63,14 | 64,15 | 63,14 | 63,69 | 63,69 | 349 |
28 jun 2024 | 62,30 | 62,30 | 62,08 | 62,08 | 62,08 | 410 |
27 jun 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
26 jun 2024 | 63,44 | 63,44 | 62,71 | 62,71 | 62,71 | 200 |
25 jun 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
24 jun 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
21 jun 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
20 jun 2024 | 61,80 | 61,80 | 61,78 | 61,78 | 61,78 | 2 |
19 jun 2024 | 62,00 | 62,48 | 62,00 | 62,48 | 62,48 | 81 |
19 jun 2024 | 0.79 Dividendo | |||||
18 jun 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 61,57 | - |
17 jun 2024 | 61,21 | 62,28 | 61,21 | 62,28 | 61,49 | 225 |
14 jun 2024 | 62,17 | 62,17 | 60,97 | 60,97 | 60,20 | 300 |
13 jun 2024 | 63,68 | 63,68 | 63,68 | 63,68 | 62,87 | - |
12 jun 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 63,45 | 150 |
11 jun 2024 | 65,43 | 65,43 | 65,43 | 65,43 | 64,60 | - |
10 jun 2024 | 64,50 | 64,50 | 64,34 | 64,34 | 63,52 | 100 |
07 jun 2024 | 64,94 | 64,94 | 64,94 | 64,94 | 64,12 | - |
06 jun 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 63,96 | - |
05 jun 2024 | 64,20 | 64,75 | 64,20 | 64,75 | 63,93 | 400 |
04 jun 2024 | 65,37 | 65,37 | 64,06 | 64,06 | 63,25 | 65 |
03 jun 2024 | 66,70 | 66,70 | 66,70 | 66,70 | 65,86 | - |
31 may 2024 | 65,58 | 65,58 | 65,58 | 65,58 | 64,75 | - |
30 may 2024 | 65,10 | 65,10 | 65,10 | 65,10 | 64,28 | 850 |
29 may 2024 | 66,09 | 66,09 | 66,09 | 66,09 | 65,25 | - |
28 may 2024 | 66,60 | 66,60 | 66,60 | 66,60 | 65,76 | - |
27 may 2024 | 66,20 | 66,20 | 66,20 | 66,20 | 65,36 | - |
24 may 2024 | 65,59 | 65,59 | 65,59 | 65,59 | 64,76 | - |
23 may 2024 | 65,30 | 65,30 | 65,30 | 65,30 | 64,47 | - |
22 may 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 65,26 | - |
21 may 2024 | 66,70 | 66,70 | 66,43 | 66,43 | 65,59 | 455 |
20 may 2024 | 66,50 | 67,68 | 66,50 | 67,68 | 66,82 | 200 |
17 may 2024 | 66,51 | 66,98 | 66,51 | 66,98 | 66,13 | 600 |
16 may 2024 | 67,44 | 67,44 | 67,44 | 67,44 | 66,59 | - |
15 may 2024 | 68,36 | 68,36 | 68,36 | 68,36 | 67,49 | - |
14 may 2024 | 68,61 | 68,61 | 68,61 | 68,61 | 67,74 | - |
13 may 2024 | 68,25 | 68,25 | 68,25 | 68,25 | 67,39 | - |
10 may 2024 | 68,38 | 68,38 | 68,38 | 68,38 | 67,51 | - |
09 may 2024 | 67,13 | 67,13 | 67,13 | 67,13 | 66,28 | - |
08 may 2024 | 66,79 | 66,79 | 66,79 | 66,79 | 65,94 | - |
07 may 2024 | 66,98 | 66,98 | 66,98 | 66,98 | 66,13 | - |
06 may 2024 | 66,60 | 66,60 | 66,60 | 66,60 | 65,76 | - |
03 may 2024 | 66,92 | 66,92 | 66,92 | 66,92 | 66,07 | - |
02 may 2024 | 67,51 | 67,51 | 66,71 | 66,71 | 65,86 | 111 |
30 abr 2024 | 69,48 | 69,48 | 69,48 | 69,48 | 68,60 | - |
29 abr 2024 | 69,12 | 69,17 | 69,12 | 69,17 | 68,29 | 15 |
26 abr 2024 | 68,60 | 68,60 | 68,60 | 68,60 | 67,73 | - |
25 abr 2024 | 67,89 | 67,89 | 67,89 | 67,89 | 67,03 | - |
24 abr 2024 | 68,24 | 68,24 | 68,24 | 68,24 | 67,38 | - |
23 abr 2024 | 67,83 | 67,83 | 67,83 | 67,83 | 66,97 | - |
22 abr 2024 | 67,62 | 67,90 | 67,62 | 67,89 | 67,03 | 200 |
19 abr 2024 | 67,00 | 67,00 | 67,00 | 67,00 | 66,15 | - |
18 abr 2024 | 67,48 | 67,48 | 67,48 | 67,48 | 66,63 | - |
17 abr 2024 | 66,91 | 66,91 | 66,91 | 66,91 | 66,06 | - |
16 abr 2024 | 68,10 | 68,10 | 67,50 | 67,50 | 66,64 | 75 |
15 abr 2024 | 69,00 | 69,00 | 69,00 | 69,00 | 68,13 | 10 |
12 abr 2024 | 68,25 | 68,25 | 68,25 | 68,25 | 67,39 | - |
11 abr 2024 | 68,20 | 68,20 | 68,20 | 68,20 | 67,34 | - |
10 abr 2024 | 67,35 | 67,35 | 67,35 | 67,35 | 66,50 | - |
09 abr 2024 | 67,66 | 67,66 | 67,66 | 67,66 | 66,80 | - |
08 abr 2024 | 67,00 | 67,00 | 67,00 | 67,00 | 66,15 | 1 |
05 abr 2024 | 66,80 | 66,89 | 66,80 | 66,89 | 66,04 | 20 |
04 abr 2024 | 66,22 | 66,22 | 66,22 | 66,22 | 65,38 | - |
03 abr 2024 | 66,84 | 66,84 | 66,15 | 66,15 | 65,31 | 50 |
02 abr 2024 | 64,11 | 66,38 | 64,11 | 66,38 | 65,54 | 420 |
28 mar 2024 | 62,89 | 63,75 | 62,89 | 63,75 | 62,94 | 350 |
27 mar 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 61,63 | - |
26 mar 2024 | 63,28 | 63,28 | 63,26 | 63,26 | 62,46 | 285 |
25 mar 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 61,43 | - |
22 mar 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 61,56 | - |
21 mar 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 62,68 | - |
20 mar 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 62,30 | 20 |
20 mar 2024 | 0.74 Dividendo | |||||
19 mar 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 61,20 | - |
18 mar 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 60,78 | - |
15 mar 2024 | 62,25 | 62,83 | 62,25 | 62,83 | 61,30 | 3 |
14 mar 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 60,10 | - |
13 mar 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 59,32 | - |
12 mar 2024 | 60,40 | 60,63 | 60,40 | 60,63 | 59,16 | 200 |
11 mar 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 58,44 | 205 |
08 mar 2024 | 59,83 | 59,85 | 59,83 | 59,85 | 58,39 | 150 |
07 mar 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 58,16 | - |
06 mar 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 57,75 | - |
05 mar 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 57,68 | - |
04 mar 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 57,98 | - |
01 mar 2024 | 59,41 | 59,46 | 59,29 | 59,29 | 57,85 | 125 |
29 feb 2024 | 59,09 | 59,35 | 59,09 | 59,35 | 57,91 | 170 |
28 feb 2024 | 59,62 | 59,62 | 59,35 | 59,35 | 57,91 | 17 |
27 feb 2024 | 59,01 | 59,73 | 59,01 | 59,73 | 58,28 | 33 |
26 feb 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 58,05 | - |
23 feb 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 57,42 | - |
22 feb 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 57,74 | - |
21 feb 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 57,13 | - |
20 feb 2024 | 59,60 | 59,60 | 59,51 | 59,51 | 58,06 | 4 |
19 feb 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 58,30 | - |
16 feb 2024 | 60,07 | 60,07 | 59,61 | 59,61 | 58,16 | 20 |
15 feb 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 58,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |