Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 62,51 | 63,60 | 62,51 | 63,60 | 63,60 | 582 |
03 jul 2024 | 63,02 | 63,13 | 63,02 | 63,11 | 63,11 | 610 |
02 jul 2024 | 62,11 | 63,22 | 62,11 | 63,01 | 63,01 | 567 |
01 jul 2024 | 62,96 | 63,79 | 62,74 | 63,21 | 63,21 | 430 |
28 jun 2024 | 62,73 | 62,80 | 62,70 | 62,80 | 62,80 | 810 |
27 jun 2024 | 62,04 | 63,85 | 62,04 | 62,50 | 62,50 | 1045 |
26 jun 2024 | 63,35 | 64,40 | 62,93 | 62,93 | 62,93 | 714 |
25 jun 2024 | 62,12 | 63,80 | 62,12 | 63,58 | 63,58 | 3054 |
24 jun 2024 | 64,00 | 64,51 | 62,76 | 62,76 | 62,76 | 869 |
21 jun 2024 | 64,00 | 64,32 | 63,61 | 63,96 | 63,96 | 770 |
20 jun 2024 | 65,50 | 65,98 | 64,72 | 64,72 | 64,72 | 550 |
19 jun 2024 | 65,19 | 65,90 | 65,19 | 65,90 | 65,90 | 992 |
18 jun 2024 | 64,68 | 64,68 | 63,89 | 63,89 | 63,89 | 508 |
18 jun 2024 | 0.22 Dividendo | |||||
17 jun 2024 | 63,70 | 64,59 | 63,64 | 64,50 | 64,28 | 1577 |
14 jun 2024 | 64,16 | 64,77 | 63,56 | 63,56 | 63,34 | 721 |
13 jun 2024 | 62,77 | 64,82 | 62,77 | 64,04 | 63,82 | 524 |
12 jun 2024 | 63,50 | 64,00 | 62,80 | 63,33 | 63,11 | 689 |
12 jun 2024 | 2:1 Split de acciones | |||||
11 jun 2024 | 62,37 | 62,55 | 62,37 | 62,55 | 62,34 | 216 |
10 jun 2024 | 61,16 | 61,83 | 61,16 | 61,16 | 60,95 | 1670 |
07 jun 2024 | 60,00 | 61,08 | 60,00 | 60,78 | 60,57 | 1144 |
06 jun 2024 | 61,80 | 61,80 | 60,41 | 60,41 | 60,20 | 610 |
05 jun 2024 | 59,75 | 61,19 | 59,73 | 60,75 | 60,54 | 682 |
04 jun 2024 | 60,19 | 61,18 | 59,75 | 59,75 | 59,55 | 316 |
03 jun 2024 | 60,99 | 61,50 | 60,79 | 60,79 | 60,58 | 386 |
31 may 2024 | 61,25 | 61,25 | 59,66 | 59,66 | 59,46 | 330 |
30 may 2024 | 60,27 | 61,12 | 60,27 | 61,12 | 60,91 | 20 |
29 may 2024 | 61,56 | 62,44 | 60,70 | 61,69 | 61,48 | 578 |
28 may 2024 | 62,99 | 65,04 | 62,08 | 62,33 | 62,12 | 6506 |
27 may 2024 | 62,84 | 63,31 | 62,84 | 63,31 | 63,09 | 476 |
24 may 2024 | 63,20 | 63,95 | 63,20 | 63,57 | 63,35 | 1702 |
23 may 2024 | 63,20 | 63,60 | 62,92 | 63,40 | 63,18 | 840 |
22 may 2024 | 62,31 | 62,79 | 62,25 | 62,79 | 62,58 | 348 |
21 may 2024 | 61,64 | 62,43 | 61,58 | 62,36 | 62,15 | 2274 |
20 may 2024 | 59,44 | 61,89 | 59,44 | 61,89 | 61,68 | 240 |
17 may 2024 | 60,47 | 61,19 | 60,47 | 60,65 | 60,44 | 658 |
16 may 2024 | 60,42 | 61,46 | 60,42 | 60,90 | 60,69 | 64 |
15 may 2024 | 59,43 | 60,58 | 59,06 | 60,35 | 60,14 | 458 |
14 may 2024 | 58,63 | 59,65 | 58,63 | 59,58 | 59,38 | 242 |
13 may 2024 | 59,11 | 59,48 | 59,11 | 59,48 | 59,28 | 100 |
10 may 2024 | 59,16 | 59,58 | 59,16 | 59,58 | 59,38 | 500 |
09 may 2024 | 58,79 | 59,66 | 58,79 | 58,91 | 58,71 | 622 |
08 may 2024 | 57,66 | 59,11 | 57,66 | 59,11 | 58,91 | 488 |
07 may 2024 | 57,36 | 58,56 | 57,36 | 58,05 | 57,85 | 1056 |
06 may 2024 | 57,06 | 57,82 | 57,06 | 57,82 | 57,62 | 466 |
03 may 2024 | 56,32 | 56,50 | 56,32 | 56,37 | 56,18 | 800 |
02 may 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,72 | 40 |
30 abr 2024 | 57,07 | 57,68 | 56,73 | 57,68 | 57,48 | 668 |
29 abr 2024 | 56,45 | 58,00 | 56,45 | 56,90 | 56,71 | 850 |
26 abr 2024 | 55,81 | 56,16 | 55,67 | 56,16 | 55,97 | 316 |
25 abr 2024 | 54,28 | 55,49 | 54,28 | 55,49 | 55,30 | 20 |
24 abr 2024 | 53,23 | 54,29 | 53,23 | 54,20 | 54,02 | 280 |
23 abr 2024 | 52,32 | 52,78 | 52,32 | 52,78 | 52,60 | 200 |
22 abr 2024 | 51,32 | 51,99 | 51,32 | 51,88 | 51,70 | 276 |
19 abr 2024 | 51,71 | 51,90 | 51,71 | 51,90 | 51,72 | 40 |
18 abr 2024 | 51,93 | 52,42 | 51,93 | 52,42 | 52,24 | 124 |
17 abr 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,32 | - |
16 abr 2024 | 52,92 | 52,92 | 52,55 | 52,85 | 52,67 | 100 |
15 abr 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,78 | 74 |
12 abr 2024 | 53,93 | 53,93 | 53,49 | 53,49 | 53,31 | 250 |
11 abr 2024 | 53,14 | 54,34 | 53,14 | 54,34 | 54,15 | 140 |
10 abr 2024 | 52,65 | 54,22 | 52,65 | 54,22 | 54,04 | 80 |
09 abr 2024 | 53,58 | 53,58 | 52,78 | 52,78 | 52,60 | 180 |
08 abr 2024 | 53,94 | 55,62 | 53,94 | 54,97 | 54,78 | 184 |
05 abr 2024 | 53,08 | 54,00 | 53,08 | 53,98 | 53,80 | 96 |
04 abr 2024 | 52,77 | 54,23 | 52,77 | 54,23 | 54,05 | 56 |
03 abr 2024 | 52,46 | 53,96 | 52,46 | 52,94 | 52,76 | 1362 |
02 abr 2024 | 53,72 | 53,93 | 52,07 | 52,07 | 51,89 | 480 |
28 mar 2024 | 53,00 | 53,75 | 53,00 | 53,75 | 53,57 | 260 |
27 mar 2024 | 52,10 | 53,92 | 52,10 | 53,10 | 52,92 | 416 |
26 mar 2024 | 52,35 | 53,58 | 52,35 | 52,97 | 52,79 | 882 |
25 mar 2024 | 53,13 | 53,53 | 53,13 | 53,50 | 53,32 | 332 |
22 mar 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,37 | - |
21 mar 2024 | 51,20 | 52,72 | 51,20 | 52,72 | 52,55 | 646 |
20 mar 2024 | 50,75 | 50,75 | 50,75 | 50,75 | 50,58 | - |
19 mar 2024 | 50,13 | 50,80 | 50,13 | 50,80 | 50,63 | 1004 |
18 mar 2024 | 50,00 | 50,75 | 50,00 | 50,72 | 50,55 | 160 |
18 mar 2024 | 0.11 Dividendo | |||||
15 mar 2024 | 50,00 | 50,00 | 50,00 | 50,00 | 49,72 | 10 |
14 mar 2024 | 50,33 | 51,05 | 50,33 | 50,40 | 50,12 | 804 |
13 mar 2024 | 50,35 | 51,40 | 50,03 | 51,40 | 51,11 | 420 |
12 mar 2024 | 50,08 | 50,83 | 50,08 | 50,83 | 50,54 | 606 |
11 mar 2024 | 50,17 | 50,92 | 50,00 | 50,00 | 49,72 | 1000 |
08 mar 2024 | 50,78 | 51,45 | 50,78 | 51,10 | 50,81 | 480 |
07 mar 2024 | 50,50 | 51,08 | 50,47 | 51,08 | 50,79 | 606 |
06 mar 2024 | 50,38 | 50,92 | 50,38 | 50,92 | 50,64 | 540 |
05 mar 2024 | 51,40 | 52,50 | 51,15 | 51,15 | 50,86 | 1382 |
04 mar 2024 | 51,20 | 51,85 | 51,20 | 51,85 | 51,56 | 888 |
01 mar 2024 | 50,42 | 50,97 | 50,42 | 50,97 | 50,69 | 860 |
29 feb 2024 | 49,87 | 50,05 | 49,87 | 50,03 | 49,74 | 324 |
28 feb 2024 | 49,72 | 50,20 | 49,72 | 50,20 | 49,92 | 406 |
27 feb 2024 | 49,77 | 50,67 | 49,77 | 50,67 | 50,39 | 580 |
26 feb 2024 | 49,70 | 50,47 | 49,70 | 49,90 | 49,62 | 470 |
23 feb 2024 | 49,05 | 50,00 | 49,05 | 50,00 | 49,72 | 80 |
22 feb 2024 | 48,48 | 49,45 | 48,48 | 49,36 | 49,08 | 712 |
21 feb 2024 | 48,24 | 48,50 | 48,24 | 48,50 | 48,23 | 200 |
20 feb 2024 | 49,00 | 49,49 | 48,42 | 48,46 | 48,19 | 1894 |
19 feb 2024 | 49,25 | 49,78 | 49,22 | 49,22 | 48,94 | 1350 |
16 feb 2024 | 48,96 | 50,15 | 48,96 | 49,41 | 49,13 | 1948 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |