Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 65,47 | 66,25 | 64,90 | 66,17 | 66,17 | 84.300 |
13 jun 2024 | 67,32 | 68,01 | 67,32 | 68,01 | 68,01 | 734.300 |
12 jun 2024 | 70,10 | 70,10 | 69,18 | 69,79 | 69,79 | 352.100 |
11 jun 2024 | 67,31 | 69,11 | 67,23 | 69,11 | 69,11 | 1.439.100 |
10 jun 2024 | 70,20 | 70,20 | 69,21 | 69,60 | 69,60 | 201.100 |
07 jun 2024 | 70,04 | 70,04 | 69,44 | 69,44 | 69,44 | 321.600 |
06 jun 2024 | 71,31 | 71,31 | 69,82 | 69,82 | 69,82 | 1200 |
05 jun 2024 | 70,88 | 71,17 | 70,88 | 71,17 | 71,17 | 320.700 |
04 jun 2024 | 70,15 | 70,96 | 69,42 | 70,96 | 70,96 | 1300 |
03 jun 2024 | 72,41 | 72,41 | 71,89 | 71,89 | 71,89 | 2200 |
31 may 2024 | 72,25 | 72,25 | 72,25 | 72,25 | 72,25 | 900 |
30 may 2024 | 71,54 | 71,54 | 70,05 | 70,05 | 70,05 | 51.000 |
29 may 2024 | 71,59 | 71,59 | 71,59 | 71,59 | 71,59 | 1400 |
28 may 2024 | 73,07 | 73,07 | 71,35 | 71,50 | 71,50 | 4500 |
24 may 2024 | 70,94 | 72,05 | 70,94 | 72,05 | 72,05 | 1600 |
23 may 2024 | 72,10 | 72,10 | 69,77 | 69,77 | 69,77 | 40.700 |
22 may 2024 | 70,24 | 71,28 | 70,24 | 71,28 | 71,28 | 1200 |
21 may 2024 | 72,56 | 72,56 | 71,10 | 72,51 | 72,51 | 900 |
20 may 2024 | 73,38 | 73,38 | 71,89 | 71,89 | 71,89 | 1400 |
17 may 2024 | 73,30 | 73,37 | 72,37 | 73,37 | 73,37 | 2500 |
16 may 2024 | 72,74 | 72,86 | 71,49 | 72,79 | 72,79 | 3200 |
15 may 2024 | 73,58 | 73,58 | 73,57 | 73,57 | 73,57 | 700 |
14 may 2024 | 74,31 | 74,54 | 73,50 | 74,54 | 74,54 | 1600 |
13 may 2024 | 74,55 | 74,55 | 74,55 | 74,55 | 74,55 | 1000 |
10 may 2024 | 73,49 | 74,58 | 73,14 | 73,14 | 73,14 | 51.000 |
09 may 2024 | 73,86 | 74,37 | 73,11 | 74,37 | 74,37 | 1500 |
08 may 2024 | 72,35 | 72,35 | 71,68 | 71,68 | 71,68 | 1000 |
07 may 2024 | 72,64 | 72,64 | 72,64 | 72,64 | 72,64 | 1200 |
06 may 2024 | 72,99 | 73,00 | 71,58 | 72,80 | 72,80 | 4200 |
03 may 2024 | 70,20 | 72,10 | 70,20 | 72,10 | 72,10 | 4500 |
02 may 2024 | 71,30 | 72,24 | 71,30 | 72,22 | 72,22 | 1500 |
01 may 2024 | 72,99 | 73,39 | 72,96 | 73,39 | 73,39 | 700 |
30 abr 2024 | 72,58 | 74,32 | 72,18 | 72,18 | 72,18 | 388.900 |
29 abr 2024 | 74,87 | 74,94 | 74,50 | 74,59 | 74,59 | 1500 |
26 abr 2024 | 75,23 | 75,39 | 73,60 | 74,08 | 74,08 | 1800 |
25 abr 2024 | 73,86 | 73,86 | 72,75 | 72,75 | 72,75 | 1000 |
24 abr 2024 | 73,05 | 73,47 | 70,68 | 73,47 | 73,47 | 1000 |
23 abr 2024 | 72,01 | 73,59 | 72,01 | 72,22 | 72,22 | 2900 |
22 abr 2024 | 73,31 | 73,40 | 72,36 | 73,23 | 73,23 | 1200 |
19 abr 2024 | 72,19 | 72,19 | 71,20 | 72,15 | 72,15 | 201.100 |
18 abr 2024 | 72,06 | 72,26 | 70,77 | 72,26 | 72,26 | 1900 |
17 abr 2024 | 72,96 | 72,96 | 71,01 | 71,01 | 71,01 | 1900 |
16 abr 2024 | 72,40 | 72,40 | 71,25 | 71,25 | 71,25 | 3200 |
15 abr 2024 | 73,22 | 73,22 | 71,81 | 71,81 | 71,81 | 1200 |
12 abr 2024 | 73,50 | 74,02 | 72,49 | 72,49 | 72,49 | 7700 |
11 abr 2024 | 72,74 | 72,81 | 72,35 | 72,81 | 72,81 | 8200 |
10 abr 2024 | 72,71 | 73,16 | 72,71 | 73,11 | 73,11 | 1300 |
09 abr 2024 | 73,65 | 73,65 | 72,79 | 72,79 | 72,79 | 4700 |
08 abr 2024 | 74,49 | 74,49 | 73,21 | 73,31 | 73,31 | 133.400 |
05 abr 2024 | 72,77 | 73,35 | 71,79 | 73,35 | 73,35 | 1900 |
04 abr 2024 | 72,92 | 72,92 | 72,61 | 72,61 | 72,61 | 700 |
03 abr 2024 | 72,05 | 72,80 | 71,25 | 71,56 | 71,56 | 3600 |
02 abr 2024 | 70,03 | 71,76 | 70,03 | 71,76 | 71,76 | 3200 |
01 abr 2024 | 69,00 | 69,85 | 67,10 | 69,85 | 69,85 | 3800 |
28 mar 2024 | 68,85 | 69,00 | 68,53 | 69,00 | 69,00 | 5300 |
27 mar 2024 | 68,55 | 68,65 | 68,01 | 68,03 | 68,03 | 3700 |
26 mar 2024 | 68,52 | 68,52 | 67,52 | 67,52 | 67,52 | 481.600 |
25 mar 2024 | 69,03 | 69,03 | 68,22 | 68,78 | 68,78 | 55.800 |
22 mar 2024 | 68,39 | 68,44 | 67,32 | 67,32 | 67,32 | 201.700 |
21 mar 2024 | 68,16 | 68,16 | 67,83 | 67,83 | 67,83 | 4200 |
20 mar 2024 | 67,97 | 69,19 | 67,97 | 69,19 | 69,19 | 201.000 |
20 mar 2024 | 0.804 Dividendo | |||||
19 mar 2024 | 68,60 | 68,60 | 68,60 | 68,60 | 67,80 | 1200 |
18 mar 2024 | 68,50 | 68,50 | 67,17 | 67,17 | 66,38 | 1800 |
15 mar 2024 | 68,75 | 68,75 | 67,28 | 68,64 | 67,84 | 1600 |
14 mar 2024 | 67,92 | 68,41 | 67,53 | 68,39 | 67,59 | 94.900 |
13 mar 2024 | 67,34 | 68,15 | 67,34 | 68,15 | 67,35 | 3200 |
12 mar 2024 | 66,58 | 66,66 | 65,62 | 65,62 | 64,85 | 13.900 |
11 mar 2024 | 66,00 | 66,09 | 64,86 | 65,58 | 64,81 | 4300 |
08 mar 2024 | 65,30 | 66,07 | 65,13 | 65,34 | 64,57 | 108.700 |
07 mar 2024 | 65,88 | 65,88 | 65,40 | 65,42 | 64,65 | 1000 |
06 mar 2024 | 65,58 | 65,78 | 64,96 | 65,78 | 65,01 | 176.800 |
05 mar 2024 | 64,24 | 64,48 | 63,92 | 63,92 | 63,17 | 41.200 |
04 mar 2024 | 64,55 | 64,79 | 64,29 | 64,76 | 64,00 | 1900 |
01 mar 2024 | 64,28 | 64,89 | 64,28 | 64,60 | 63,84 | 1700 |
29 feb 2024 | 63,97 | 64,09 | 63,97 | 64,09 | 63,34 | 1100 |
28 feb 2024 | 64,00 | 64,74 | 63,85 | 64,57 | 63,81 | 2700 |
27 feb 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 64,20 | 700 |
26 feb 2024 | 63,29 | 64,90 | 63,22 | 63,22 | 62,48 | 3600 |
23 feb 2024 | 64,38 | 65,24 | 63,84 | 64,54 | 63,78 | 3000 |
22 feb 2024 | 64,52 | 64,73 | 63,64 | 63,70 | 62,95 | 3600 |
21 feb 2024 | 63,85 | 64,11 | 63,22 | 63,50 | 62,76 | 2500 |
20 feb 2024 | 63,99 | 64,16 | 62,79 | 62,79 | 62,05 | 2000 |
16 feb 2024 | 64,07 | 65,20 | 63,49 | 65,19 | 64,43 | 2300 |
15 feb 2024 | 64,34 | 64,80 | 63,89 | 64,80 | 64,04 | 15.800 |
14 feb 2024 | 64,05 | 65,40 | 63,87 | 63,87 | 63,12 | 14.800 |
13 feb 2024 | 63,89 | 65,02 | 63,81 | 65,01 | 64,25 | 3800 |
12 feb 2024 | 64,84 | 65,23 | 63,51 | 64,15 | 63,40 | 2100 |
09 feb 2024 | 64,32 | 65,00 | 63,78 | 64,97 | 64,21 | 1.145.100 |
08 feb 2024 | 63,17 | 63,87 | 62,95 | 62,95 | 62,21 | 40.000 |
07 feb 2024 | 62,77 | 63,30 | 62,70 | 62,70 | 61,97 | 202.900 |
06 feb 2024 | 64,50 | 65,63 | 64,11 | 64,11 | 63,36 | 3100 |
05 feb 2024 | 63,77 | 64,29 | 63,21 | 64,29 | 63,54 | 1900 |
02 feb 2024 | 65,27 | 65,27 | 65,27 | 65,27 | 64,51 | 32.600 |
01 feb 2024 | 65,19 | 66,33 | 65,15 | 65,15 | 64,39 | 1900 |
31 ene 2024 | 65,39 | 66,04 | 64,59 | 64,78 | 64,02 | 199.200 |
30 ene 2024 | 65,74 | 65,74 | 65,13 | 65,43 | 64,66 | 1100 |
29 ene 2024 | 65,00 | 65,32 | 64,48 | 64,89 | 64,13 | 3100 |
26 ene 2024 | 64,54 | 65,20 | 64,54 | 64,75 | 63,99 | 63.100 |
25 ene 2024 | 63,45 | 64,62 | 63,09 | 63,09 | 62,35 | 2400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |