Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 70,41 | 70,41 | 70,41 | 70,41 | 70,41 | - |
27 jun 2024 | 70,36 | 70,36 | 70,36 | 70,36 | 70,36 | - |
26 jun 2024 | 69,81 | 69,81 | 69,81 | 69,81 | 69,81 | - |
25 jun 2024 | 69,86 | 69,86 | 69,86 | 69,86 | 69,86 | - |
24 jun 2024 | 70,13 | 70,13 | 70,13 | 70,13 | 70,13 | - |
21 jun 2024 | 70,03 | 70,03 | 70,03 | 70,03 | 70,03 | - |
20 jun 2024 | 69,65 | 69,65 | 69,65 | 69,65 | 69,65 | - |
18 jun 2024 | 70,05 | 70,05 | 70,05 | 70,05 | 70,05 | - |
17 jun 2024 | 69,88 | 69,88 | 69,88 | 69,88 | 69,88 | - |
14 jun 2024 | 69,49 | 69,49 | 69,49 | 69,49 | 69,49 | - |
13 jun 2024 | 70,41 | 70,41 | 70,41 | 70,41 | 70,41 | - |
12 jun 2024 | 71,07 | 71,07 | 71,07 | 71,07 | 71,07 | - |
11 jun 2024 | 69,96 | 69,96 | 69,96 | 69,96 | 69,96 | - |
10 jun 2024 | 70,07 | 70,07 | 70,07 | 70,07 | 70,07 | - |
07 jun 2024 | 69,51 | 69,51 | 69,51 | 69,51 | 69,51 | - |
06 jun 2024 | 70,24 | 70,24 | 70,24 | 70,24 | 70,24 | - |
05 jun 2024 | 70,55 | 70,55 | 70,55 | 70,55 | 70,55 | - |
04 jun 2024 | 69,32 | 69,32 | 69,32 | 69,32 | 69,32 | - |
03 jun 2024 | 70,09 | 70,09 | 70,09 | 70,09 | 70,09 | - |
31 may 2024 | 70,51 | 70,51 | 70,51 | 70,51 | 70,51 | - |
30 may 2024 | 70,26 | 70,26 | 70,26 | 70,26 | 70,26 | - |
29 may 2024 | 70,18 | 70,18 | 70,18 | 70,18 | 70,18 | - |
28 may 2024 | 71,05 | 71,05 | 71,05 | 71,05 | 71,05 | - |
24 may 2024 | 71,29 | 71,29 | 71,29 | 71,29 | 71,29 | - |
23 may 2024 | 70,47 | 70,47 | 70,47 | 70,47 | 70,47 | - |
22 may 2024 | 71,58 | 71,58 | 71,58 | 71,58 | 71,58 | - |
21 may 2024 | 71,98 | 71,98 | 71,98 | 71,98 | 71,98 | - |
20 may 2024 | 72,32 | 72,32 | 72,32 | 72,32 | 72,32 | - |
17 may 2024 | 71,90 | 71,90 | 71,90 | 71,90 | 71,90 | - |
16 may 2024 | 71,83 | 71,83 | 71,83 | 71,83 | 71,83 | - |
15 may 2024 | 72,52 | 72,52 | 72,52 | 72,52 | 72,52 | - |
14 may 2024 | 71,65 | 71,65 | 71,65 | 71,65 | 71,65 | - |
13 may 2024 | 70,81 | 70,81 | 70,81 | 70,81 | 70,81 | - |
10 may 2024 | 70,75 | 70,75 | 70,75 | 70,75 | 70,75 | - |
09 may 2024 | 71,07 | 71,07 | 71,07 | 71,07 | 71,07 | - |
08 may 2024 | 70,33 | 70,33 | 70,33 | 70,33 | 70,33 | - |
07 may 2024 | 71,03 | 71,03 | 71,03 | 71,03 | 71,03 | - |
06 may 2024 | 70,96 | 70,96 | 70,96 | 70,96 | 70,96 | - |
03 may 2024 | 69,87 | 69,87 | 69,87 | 69,87 | 69,87 | - |
02 may 2024 | 69,13 | 69,13 | 69,13 | 69,13 | 69,13 | - |
01 may 2024 | 68,18 | 68,18 | 68,18 | 68,18 | 68,18 | - |
30 abr 2024 | 68,09 | 68,09 | 68,09 | 68,09 | 68,09 | - |
29 abr 2024 | 69,51 | 69,51 | 69,51 | 69,51 | 69,51 | - |
26 abr 2024 | 69,10 | 69,10 | 69,10 | 69,10 | 69,10 | - |
25 abr 2024 | 68,51 | 68,51 | 68,51 | 68,51 | 68,51 | - |
24 abr 2024 | 68,82 | 68,82 | 68,82 | 68,82 | 68,82 | - |
23 abr 2024 | 68,91 | 68,91 | 68,91 | 68,91 | 68,91 | - |
22 abr 2024 | 67,62 | 67,62 | 67,62 | 67,62 | 67,62 | - |
19 abr 2024 | 66,89 | 66,89 | 66,89 | 66,89 | 66,89 | - |
18 abr 2024 | 67,20 | 67,20 | 67,20 | 67,20 | 67,20 | - |
17 abr 2024 | 67,52 | 67,52 | 67,52 | 67,52 | 67,52 | - |
16 abr 2024 | 68,21 | 68,21 | 68,21 | 68,21 | 68,21 | - |
15 abr 2024 | 68,43 | 68,43 | 68,43 | 68,43 | 68,43 | - |
12 abr 2024 | 69,75 | 69,75 | 69,75 | 69,75 | 69,75 | - |
11 abr 2024 | 71,27 | 71,27 | 71,27 | 71,27 | 71,27 | - |
10 abr 2024 | 70,99 | 70,99 | 70,99 | 70,99 | 70,99 | - |
09 abr 2024 | 72,36 | 72,36 | 72,36 | 72,36 | 72,36 | - |
08 abr 2024 | 72,00 | 72,00 | 72,00 | 72,00 | 72,00 | - |
05 abr 2024 | 71,61 | 71,61 | 71,61 | 71,61 | 71,61 | - |
04 abr 2024 | 71,01 | 71,01 | 71,01 | 71,01 | 71,01 | - |
03 abr 2024 | 71,84 | 71,84 | 71,84 | 71,84 | 71,84 | - |
02 abr 2024 | 71,53 | 71,53 | 71,53 | 71,53 | 71,53 | - |
01 abr 2024 | 72,72 | 72,72 | 72,72 | 72,72 | 72,72 | - |
28 mar 2024 | 73,38 | 73,38 | 73,38 | 73,38 | 73,38 | - |
27 mar 2024 | 73,20 | 73,20 | 73,20 | 73,20 | 73,20 | - |
26 mar 2024 | 72,24 | 72,24 | 72,24 | 72,24 | 72,24 | - |
25 mar 2024 | 72,30 | 72,30 | 72,30 | 72,30 | 72,30 | - |
22 mar 2024 | 72,36 | 72,36 | 72,36 | 72,36 | 72,36 | - |
21 mar 2024 | 72,99 | 72,99 | 72,99 | 72,99 | 72,99 | - |
21 mar 2024 | 0.116 Dividendo | |||||
20 mar 2024 | 72,36 | 72,36 | 72,36 | 72,36 | 72,24 | - |
19 mar 2024 | 71,23 | 71,23 | 71,23 | 71,23 | 71,12 | - |
18 mar 2024 | 70,89 | 70,89 | 70,89 | 70,89 | 70,78 | - |
15 mar 2024 | 70,93 | 70,93 | 70,93 | 70,93 | 70,82 | - |
14 mar 2024 | 71,05 | 71,05 | 71,05 | 71,05 | 70,94 | - |
13 mar 2024 | 72,16 | 72,16 | 72,16 | 72,16 | 72,04 | - |
12 mar 2024 | 72,04 | 72,04 | 72,04 | 72,04 | 71,92 | - |
11 mar 2024 | 71,73 | 71,73 | 71,73 | 71,73 | 71,62 | - |
08 mar 2024 | 72,39 | 72,39 | 72,39 | 72,39 | 72,27 | - |
07 mar 2024 | 72,67 | 72,67 | 72,67 | 72,67 | 72,55 | - |
06 mar 2024 | 71,93 | 71,93 | 71,93 | 71,93 | 71,81 | - |
05 mar 2024 | 71,26 | 71,26 | 71,26 | 71,26 | 71,15 | - |
04 mar 2024 | 72,48 | 72,48 | 72,48 | 72,48 | 72,36 | - |
01 mar 2024 | 72,23 | 72,23 | 72,23 | 72,23 | 72,11 | - |
29 feb 2024 | 71,44 | 71,44 | 71,44 | 71,44 | 71,33 | - |
28 feb 2024 | 70,86 | 70,86 | 70,86 | 70,86 | 70,75 | - |
27 feb 2024 | 71,07 | 71,07 | 71,07 | 71,07 | 70,96 | - |
26 feb 2024 | 70,34 | 70,34 | 70,34 | 70,34 | 70,23 | - |
23 feb 2024 | 69,85 | 69,85 | 69,85 | 69,85 | 69,74 | - |
22 feb 2024 | 69,76 | 69,76 | 69,76 | 69,76 | 69,65 | - |
21 feb 2024 | 68,57 | 68,57 | 68,57 | 68,57 | 68,46 | - |
20 feb 2024 | 69,16 | 69,16 | 69,16 | 69,16 | 69,05 | - |
16 feb 2024 | 70,06 | 70,06 | 70,06 | 70,06 | 69,95 | - |
15 feb 2024 | 70,85 | 70,85 | 70,85 | 70,85 | 70,74 | - |
14 feb 2024 | 69,65 | 69,65 | 69,65 | 69,65 | 69,54 | - |
13 feb 2024 | 68,02 | 68,02 | 68,02 | 68,02 | 67,91 | - |
12 feb 2024 | 69,98 | 69,98 | 69,98 | 69,98 | 69,87 | - |
09 feb 2024 | 69,40 | 69,40 | 69,40 | 69,40 | 69,29 | - |
08 feb 2024 | 68,55 | 68,55 | 68,55 | 68,55 | 68,44 | - |
07 feb 2024 | 67,50 | 67,50 | 67,50 | 67,50 | 67,39 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |