Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 63,95 | 64,13 | 63,95 | 64,13 | 64,13 | 300 |
24 jun 2024 | 64,39 | 64,39 | 64,39 | 64,39 | 64,39 | 200 |
21 jun 2024 | 63,10 | 63,29 | 63,10 | 63,23 | 63,23 | 1500 |
20 jun 2024 | 64,13 | 64,33 | 64,13 | 64,33 | 64,33 | 800 |
18 jun 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | 100 |
17 jun 2024 | 62,82 | 63,43 | 62,37 | 63,33 | 63,33 | 6900 |
14 jun 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | 400 |
13 jun 2024 | 64,48 | 64,57 | 64,48 | 64,57 | 64,57 | 1300 |
12 jun 2024 | 67,00 | 67,00 | 66,67 | 66,67 | 66,67 | 600 |
11 jun 2024 | 64,47 | 64,64 | 64,47 | 64,64 | 64,64 | 6100 |
10 jun 2024 | 65,20 | 66,20 | 65,20 | 66,20 | 66,20 | 600 |
07 jun 2024 | 66,66 | 66,66 | 66,66 | 66,66 | 66,66 | 100 |
06 jun 2024 | 68,44 | 68,44 | 68,44 | 68,44 | 68,44 | 100 |
05 jun 2024 | 67,82 | 67,93 | 67,82 | 67,93 | 67,93 | 300 |
04 jun 2024 | 66,73 | 66,73 | 66,73 | 66,73 | 66,73 | 100 |
03 jun 2024 | 67,14 | 67,32 | 67,14 | 67,14 | 67,14 | 3600 |
31 may 2024 | 66,85 | 66,85 | 66,85 | 66,85 | 66,85 | 100 |
30 may 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 65,80 | 100 |
29 may 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | 200 |
28 may 2024 | 67,01 | 67,01 | 66,50 | 66,50 | 66,50 | 500 |
24 may 2024 | 66,76 | 66,76 | 66,76 | 66,76 | 66,76 | - |
23 may 2024 | 66,75 | 66,75 | 65,73 | 65,76 | 65,76 | 700 |
22 may 2024 | 66,39 | 66,39 | 66,39 | 66,39 | 66,39 | 200 |
21 may 2024 | 67,53 | 67,53 | 67,53 | 67,53 | 67,53 | 200 |
20 may 2024 | 67,53 | 67,53 | 67,53 | 67,53 | 67,53 | 100 |
17 may 2024 | 67,60 | 67,67 | 67,52 | 67,59 | 67,59 | 1300 |
16 may 2024 | 67,62 | 67,62 | 67,32 | 67,32 | 67,32 | 1200 |
15 may 2024 | 67,16 | 68,06 | 67,16 | 68,06 | 68,06 | 100 |
14 may 2024 | 66,69 | 66,69 | 66,69 | 66,69 | 66,69 | 200 |
13 may 2024 | 65,83 | 65,93 | 65,52 | 65,52 | 65,52 | 1000 |
10 may 2024 | 65,72 | 65,72 | 65,47 | 65,51 | 65,51 | 1700 |
09 may 2024 | 64,71 | 64,86 | 64,71 | 64,85 | 64,85 | 1000 |
08 may 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 63,78 | 100 |
07 may 2024 | 63,39 | 63,39 | 63,39 | 63,39 | 63,39 | 200 |
06 may 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | 100 |
03 may 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | 200 |
02 may 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | 100 |
01 may 2024 | 59,21 | 59,86 | 59,21 | 59,34 | 59,34 | 300 |
30 abr 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | 100 |
29 abr 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | 100 |
26 abr 2024 | 60,86 | 60,95 | 60,86 | 60,95 | 60,95 | 1000 |
25 abr 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | 100 |
24 abr 2024 | 60,20 | 60,35 | 60,10 | 60,35 | 60,35 | 400 |
23 abr 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | 100 |
22 abr 2024 | 58,55 | 59,22 | 58,55 | 59,22 | 59,22 | 200 |
19 abr 2024 | 57,63 | 57,91 | 57,63 | 57,91 | 57,91 | 500 |
18 abr 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,64 | 100 |
17 abr 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
16 abr 2024 | 57,52 | 57,60 | 57,52 | 57,60 | 57,60 | 400 |
15 abr 2024 | 59,49 | 59,53 | 58,50 | 58,50 | 58,50 | 700 |
12 abr 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | 100 |
11 abr 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | 100 |
10 abr 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
09 abr 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | 100 |
08 abr 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | 100 |
05 abr 2024 | 61,69 | 61,86 | 61,69 | 61,86 | 61,86 | 500 |
04 abr 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | 100 |
03 abr 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | 100 |
02 abr 2024 | 61,55 | 61,80 | 61,55 | 61,80 | 61,80 | 300 |
01 abr 2024 | 63,30 | 63,30 | 62,81 | 62,92 | 62,92 | 1300 |
28 mar 2024 | 63,10 | 63,10 | 63,08 | 63,08 | 63,08 | 200 |
27 mar 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | 1100 |
26 mar 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | 100 |
25 mar 2024 | 62,71 | 62,71 | 62,44 | 62,44 | 62,44 | 800 |
22 mar 2024 | 62,42 | 62,42 | 62,30 | 62,30 | 62,30 | 200 |
21 mar 2024 | 62,77 | 62,77 | 62,61 | 62,61 | 62,61 | 500 |
20 mar 2024 | 62,68 | 62,91 | 62,68 | 62,91 | 62,91 | 1000 |
20 mar 2024 | 0.216 Dividendo | |||||
19 mar 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,48 | 100 |
18 mar 2024 | 61,90 | 61,90 | 61,50 | 61,50 | 61,28 | 400 |
15 mar 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 61,96 | 100 |
14 mar 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 62,05 | 100 |
13 mar 2024 | 63,31 | 63,31 | 63,31 | 63,31 | 63,09 | 100 |
12 mar 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 62,88 | 100 |
11 mar 2024 | 61,83 | 61,94 | 61,83 | 61,92 | 61,70 | 700 |
08 mar 2024 | 62,06 | 62,11 | 62,06 | 62,11 | 61,89 | 400 |
07 mar 2024 | 62,31 | 62,48 | 62,31 | 62,48 | 62,26 | 300 |
06 mar 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,39 | 100 |
05 mar 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,18 | 100 |
04 mar 2024 | 59,69 | 59,87 | 59,69 | 59,87 | 59,66 | 200 |
01 mar 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 59,81 | 100 |
29 feb 2024 | 58,66 | 59,08 | 58,65 | 59,08 | 58,87 | 1200 |
28 feb 2024 | 59,06 | 59,06 | 59,05 | 59,05 | 58,84 | 300 |
27 feb 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,47 | 100 |
26 feb 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,31 | 100 |
23 feb 2024 | 59,77 | 59,77 | 59,51 | 59,64 | 59,43 | 2400 |
22 feb 2024 | 59,46 | 59,49 | 59,46 | 59,49 | 59,28 | 200 |
21 feb 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,17 | 100 |
20 feb 2024 | 57,97 | 58,20 | 57,97 | 58,20 | 58,00 | 700 |
16 feb 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,39 | 200 |
15 feb 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 57,26 | 100 |
14 feb 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,06 | 100 |
13 feb 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,57 | 100 |
12 feb 2024 | 56,96 | 56,96 | 56,96 | 56,96 | 56,76 | 100 |
09 feb 2024 | 56,83 | 56,84 | 56,83 | 56,84 | 56,64 | 200 |
08 feb 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,26 | 100 |
07 feb 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,34 | 100 |
06 feb 2024 | 56,87 | 56,87 | 56,87 | 56,87 | 56,67 | 100 |
05 feb 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 55,87 | 100 |
02 feb 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,52 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |