Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 71,63 | 71,63 | 71,63 | 71,63 | 71,63 | - |
30 may 2024 | 71,63 | 71,63 | 71,63 | 71,63 | 71,63 | - |
29 may 2024 | 71,34 | 71,34 | 71,34 | 71,34 | 71,34 | - |
28 may 2024 | 72,15 | 72,15 | 72,15 | 72,15 | 72,15 | - |
24 may 2024 | 73,05 | 73,05 | 73,05 | 73,05 | 73,05 | - |
23 may 2024 | 72,78 | 72,78 | 72,78 | 72,78 | 72,78 | - |
22 may 2024 | 74,10 | 74,10 | 74,10 | 74,10 | 74,10 | - |
21 may 2024 | 74,50 | 74,50 | 74,50 | 74,50 | 74,50 | - |
20 may 2024 | 73,85 | 73,85 | 73,85 | 73,85 | 73,85 | - |
17 may 2024 | 74,65 | 74,65 | 74,65 | 74,65 | 74,65 | - |
16 may 2024 | 74,94 | 74,94 | 74,94 | 74,94 | 74,94 | - |
15 may 2024 | 73,35 | 73,35 | 73,35 | 73,35 | 73,35 | - |
14 may 2024 | 73,35 | 73,35 | 73,35 | 73,35 | 73,35 | - |
13 may 2024 | 73,56 | 73,56 | 73,56 | 73,56 | 73,56 | - |
10 may 2024 | 73,93 | 73,93 | 73,93 | 73,93 | 73,93 | - |
09 may 2024 | 73,25 | 73,25 | 73,25 | 73,25 | 73,25 | - |
08 may 2024 | 72,39 | 72,39 | 72,39 | 72,39 | 72,39 | - |
07 may 2024 | 72,70 | 72,70 | 72,70 | 72,70 | 72,70 | - |
06 may 2024 | 71,53 | 71,53 | 71,53 | 71,53 | 71,53 | - |
03 may 2024 | 71,49 | 71,49 | 71,49 | 71,49 | 71,49 | - |
02 may 2024 | 71,15 | 71,15 | 71,15 | 71,15 | 71,15 | - |
01 may 2024 | 70,30 | 70,30 | 70,30 | 70,30 | 70,30 | - |
30 abr 2024 | 71,04 | 71,04 | 71,04 | 71,04 | 71,04 | - |
29 abr 2024 | 71,53 | 71,53 | 71,53 | 71,53 | 71,53 | - |
26 abr 2024 | 71,23 | 71,23 | 71,23 | 71,23 | 71,23 | - |
25 abr 2024 | 71,41 | 71,41 | 71,41 | 71,41 | 71,41 | - |
24 abr 2024 | 71,67 | 71,67 | 71,67 | 71,67 | 71,67 | - |
23 abr 2024 | 70,87 | 70,87 | 70,87 | 70,87 | 70,87 | - |
22 abr 2024 | 70,59 | 70,59 | 70,59 | 70,59 | 70,59 | - |
19 abr 2024 | 69,65 | 69,65 | 69,65 | 69,65 | 69,65 | - |
18 abr 2024 | 68,69 | 68,69 | 68,69 | 68,69 | 68,69 | - |
17 abr 2024 | 68,22 | 68,22 | 68,22 | 68,22 | 68,22 | - |
16 abr 2024 | 67,82 | 67,82 | 67,82 | 67,82 | 67,82 | - |
15 abr 2024 | 67,78 | 67,78 | 67,78 | 67,78 | 67,78 | - |
12 abr 2024 | 68,25 | 68,25 | 68,25 | 68,25 | 68,25 | - |
11 abr 2024 | 69,28 | 69,28 | 69,28 | 69,28 | 69,28 | - |
10 abr 2024 | 69,60 | 69,60 | 69,60 | 69,60 | 69,60 | - |
09 abr 2024 | 69,95 | 69,95 | 69,95 | 69,95 | 69,95 | - |
08 abr 2024 | 69,42 | 69,42 | 69,42 | 69,42 | 69,42 | - |
05 abr 2024 | 69,68 | 69,68 | 69,68 | 69,68 | 69,68 | - |
04 abr 2024 | 69,44 | 69,44 | 69,44 | 69,44 | 69,44 | - |
03 abr 2024 | 69,96 | 69,96 | 69,96 | 69,96 | 69,96 | - |
02 abr 2024 | 71,15 | 71,15 | 71,15 | 71,15 | 71,15 | - |
01 abr 2024 | 71,76 | 71,76 | 71,76 | 71,76 | 71,76 | - |
28 mar 2024 | 72,61 | 72,61 | 72,61 | 72,61 | 72,61 | - |
27 mar 2024 | 72,43 | 72,43 | 72,43 | 72,43 | 72,43 | - |
26 mar 2024 | 71,34 | 71,34 | 71,34 | 71,34 | 71,34 | - |
25 mar 2024 | 71,27 | 71,27 | 71,27 | 71,27 | 71,27 | - |
22 mar 2024 | 71,62 | 71,62 | 71,62 | 71,62 | 71,62 | - |
21 mar 2024 | 72,16 | 72,16 | 72,16 | 72,16 | 72,16 | - |
20 mar 2024 | 72,11 | 72,11 | 72,11 | 72,11 | 72,11 | - |
19 mar 2024 | 71,79 | 71,79 | 71,79 | 71,79 | 71,79 | - |
18 mar 2024 | 71,39 | 71,39 | 71,39 | 71,39 | 71,39 | - |
15 mar 2024 | 70,71 | 70,71 | 70,71 | 70,71 | 70,71 | - |
14 mar 2024 | 70,79 | 70,79 | 70,79 | 70,79 | 70,79 | - |
13 mar 2024 | 71,57 | 71,57 | 71,57 | 71,57 | 71,57 | - |
12 mar 2024 | 71,44 | 71,44 | 71,44 | 71,44 | 71,44 | - |
11 mar 2024 | 70,83 | 70,83 | 70,83 | 70,83 | 70,83 | - |
08 mar 2024 | 70,28 | 70,28 | 70,28 | 70,28 | 70,28 | - |
07 mar 2024 | 71,15 | 71,15 | 71,15 | 71,15 | 71,15 | - |
06 mar 2024 | 70,55 | 70,55 | 70,55 | 70,55 | 70,55 | - |
05 mar 2024 | 69,71 | 69,71 | 69,71 | 69,71 | 69,71 | - |
04 mar 2024 | 69,36 | 69,36 | 69,36 | 69,36 | 69,36 | - |
01 mar 2024 | 69,38 | 69,38 | 69,38 | 69,38 | 69,38 | - |
29 feb 2024 | 69,44 | 69,44 | 69,44 | 69,44 | 69,44 | - |
28 feb 2024 | 69,53 | 69,53 | 69,53 | 69,53 | 69,53 | - |
27 feb 2024 | 69,44 | 69,44 | 69,44 | 69,44 | 69,44 | - |
26 feb 2024 | 69,44 | 69,44 | 69,44 | 69,44 | 69,44 | - |
23 feb 2024 | 69,90 | 69,90 | 69,90 | 69,90 | 69,90 | - |
22 feb 2024 | 69,59 | 69,59 | 69,59 | 69,59 | 69,59 | - |
21 feb 2024 | 69,26 | 69,26 | 69,26 | 69,26 | 69,26 | - |
20 feb 2024 | 68,90 | 68,90 | 68,90 | 68,90 | 68,90 | - |
16 feb 2024 | 67,86 | 67,86 | 67,86 | 67,86 | 67,86 | - |
15 feb 2024 | 67,72 | 67,72 | 67,72 | 67,72 | 67,72 | - |
14 feb 2024 | 67,14 | 67,14 | 67,14 | 67,14 | 67,14 | - |
13 feb 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
12 feb 2024 | 68,37 | 68,37 | 68,37 | 68,37 | 68,37 | - |
09 feb 2024 | 67,74 | 67,74 | 67,74 | 67,74 | 67,74 | - |
08 feb 2024 | 68,68 | 68,68 | 68,68 | 68,68 | 68,68 | - |
07 feb 2024 | 68,69 | 68,69 | 68,69 | 68,69 | 68,69 | - |
06 feb 2024 | 68,78 | 68,78 | 68,78 | 68,78 | 68,78 | - |
05 feb 2024 | 68,57 | 68,57 | 68,57 | 68,57 | 68,57 | - |
02 feb 2024 | 69,23 | 69,23 | 69,23 | 69,23 | 69,23 | - |
01 feb 2024 | 69,56 | 69,56 | 69,56 | 69,56 | 69,56 | - |
31 ene 2024 | 67,55 | 67,55 | 67,55 | 67,55 | 67,55 | - |
30 ene 2024 | 68,28 | 68,28 | 68,28 | 68,28 | 68,28 | - |
29 ene 2024 | 67,71 | 67,71 | 67,71 | 67,71 | 67,71 | - |
26 ene 2024 | 67,20 | 67,20 | 67,20 | 67,20 | 67,20 | - |
25 ene 2024 | 66,67 | 66,67 | 66,67 | 66,67 | 66,67 | - |
24 ene 2024 | 65,77 | 65,77 | 65,77 | 65,77 | 65,77 | - |
23 ene 2024 | 67,03 | 67,03 | 67,03 | 67,03 | 67,03 | - |
22 ene 2024 | 65,90 | 65,90 | 65,90 | 65,90 | 65,90 | - |
19 ene 2024 | 66,45 | 66,45 | 66,45 | 66,45 | 66,45 | - |
18 ene 2024 | 66,76 | 66,76 | 66,76 | 66,76 | 66,76 | - |
17 ene 2024 | 66,86 | 66,86 | 66,86 | 66,86 | 66,86 | - |
16 ene 2024 | 66,98 | 66,98 | 66,98 | 66,98 | 66,98 | - |
12 ene 2024 | 67,55 | 67,55 | 67,55 | 67,55 | 67,55 | - |
11 ene 2024 | 67,21 | 67,21 | 67,21 | 67,21 | 67,21 | - |
10 ene 2024 | 67,25 | 67,25 | 67,25 | 67,25 | 67,25 | - |
09 ene 2024 | 67,48 | 67,48 | 67,48 | 67,48 | 67,48 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |