Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 74,72 | 74,71 | 74,71 | 74,71 | 74,71 | 300 |
24 jun 2024 | 74,72 | 74,73 | 74,73 | 74,73 | 74,73 | 500 |
21 jun 2024 | 74,83 | 74,85 | 74,85 | 74,85 | 74,85 | 1 |
20 jun 2024 | 74,68 | 74,68 | 74,68 | 74,68 | 74,68 | - |
19 jun 2024 | 74,68 | 74,69 | 74,69 | 74,69 | 74,69 | - |
18 jun 2024 | 74,67 | 74,67 | 74,67 | 74,67 | 74,67 | - |
17 jun 2024 | 74,68 | 74,67 | 74,67 | 74,67 | 74,67 | 15 |
14 jun 2024 | 74,64 | 74,65 | 74,65 | 74,65 | 74,65 | 99 |
13 jun 2024 | 74,61 | 74,61 | 74,61 | 74,61 | 74,61 | - |
12 jun 2024 | 74,59 | 74,59 | 74,59 | 74,59 | 74,59 | - |
11 jun 2024 | 74,55 | 74,59 | 74,59 | 74,59 | 74,59 | 200 |
10 jun 2024 | 74,54 | 74,57 | 74,57 | 74,57 | 74,57 | 500 |
07 jun 2024 | 74,56 | 74,56 | 74,56 | 74,56 | 74,56 | - |
06 jun 2024 | 74,55 | 74,58 | 74,58 | 74,58 | 74,58 | 3 |
05 jun 2024 | 74,54 | 74,54 | 74,54 | 74,54 | 74,54 | - |
04 jun 2024 | 74,53 | 74,53 | 74,53 | 74,53 | 74,53 | - |
03 jun 2024 | 74,54 | 74,53 | 74,53 | 74,53 | 74,53 | 1610 |
31 may 2024 | 74,54 | 74,51 | 74,51 | 74,51 | 74,51 | 138 |
30 may 2024 | 74,51 | 74,51 | 74,51 | 74,51 | 74,51 | - |
29 may 2024 | 74,65 | 74,49 | 74,49 | 74,49 | 74,49 | 10 |
28 may 2024 | 74,48 | 74,50 | 74,49 | 74,49 | 74,49 | 131 |
24 may 2024 | 74,43 | 74,47 | 74,47 | 74,47 | 74,47 | 54 |
23 may 2024 | 74,45 | 74,45 | 74,45 | 74,45 | 74,45 | - |
22 may 2024 | 74,43 | 74,44 | 74,44 | 74,44 | 74,44 | - |
21 may 2024 | 74,43 | 74,43 | 74,43 | 74,43 | 74,43 | - |
20 may 2024 | 74,43 | 74,42 | 74,42 | 74,42 | 74,42 | - |
17 may 2024 | 74,42 | 74,42 | 74,42 | 74,42 | 74,42 | - |
16 may 2024 | 74,44 | 74,42 | 74,42 | 74,42 | 74,42 | 307 |
15 may 2024 | 74,41 | 74,41 | 74,38 | 74,41 | 74,41 | 23.846 |
14 may 2024 | 74,45 | 74,48 | 74,48 | 74,48 | 74,48 | 200 |
13 may 2024 | 74,47 | 74,47 | 74,47 | 74,47 | 74,47 | - |
10 may 2024 | 74,47 | 74,47 | 74,47 | 74,47 | 74,47 | - |
09 may 2024 | 74,47 | 74,47 | 74,47 | 74,47 | 74,47 | - |
08 may 2024 | 74,40 | 74,41 | 74,41 | 74,41 | 74,41 | 1 |
07 may 2024 | 74,46 | 74,44 | 74,43 | 74,43 | 74,43 | 24 |
03 may 2024 | 74,42 | 74,42 | 74,42 | 74,42 | 74,42 | 13 |
02 may 2024 | 74,41 | 74,41 | 74,41 | 74,41 | 74,41 | 1 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 74,40 | 74,40 | 74,40 | 74,40 | 74,40 | 100 |
29 abr 2024 | 74,39 | 74,39 | 74,39 | 74,39 | 74,39 | - |
26 abr 2024 | 74,36 | 74,36 | 74,36 | 74,36 | 74,36 | 200 |
25 abr 2024 | 74,36 | 74,37 | 74,37 | 74,37 | 74,37 | 1050 |
24 abr 2024 | 74,35 | 74,36 | 74,36 | 74,36 | 74,36 | 200 |
23 abr 2024 | 74,35 | 74,36 | 74,36 | 74,36 | 74,36 | 3 |
22 abr 2024 | 74,51 | 74,35 | 74,33 | 74,35 | 74,35 | 442 |
19 abr 2024 | 74,32 | 74,32 | 74,32 | 74,32 | 74,32 | - |
18 abr 2024 | 74,32 | 74,34 | 74,34 | 74,34 | 74,34 | 590 |
17 abr 2024 | 74,26 | 74,29 | 74,29 | 74,29 | 74,29 | 3 |
16 abr 2024 | 74,31 | 74,32 | 74,30 | 74,32 | 74,32 | 57 |
15 abr 2024 | 74,29 | 74,30 | 74,30 | 74,30 | 74,30 | 5 |
12 abr 2024 | 74,29 | 74,29 | 74,29 | 74,29 | 74,29 | - |
11 abr 2024 | 74,26 | 74,26 | 74,26 | 74,26 | 74,26 | - |
10 abr 2024 | 74,25 | 74,25 | 74,25 | 74,25 | 74,25 | - |
09 abr 2024 | 74,22 | 74,25 | 74,25 | 74,25 | 74,25 | 1 |
08 abr 2024 | 74,25 | 74,24 | 74,24 | 74,24 | 74,24 | - |
05 abr 2024 | 74,25 | 74,25 | 74,25 | 74,25 | 74,25 | - |
04 abr 2024 | 74,24 | 74,25 | 74,25 | 74,25 | 74,25 | 8170 |
03 abr 2024 | 74,13 | 74,22 | 74,22 | 74,22 | 74,22 | 3500 |
02 abr 2024 | 74,36 | 74,30 | 74,21 | 74,21 | 74,21 | 15 |
28 mar 2024 | 74,22 | 74,22 | 74,22 | 74,22 | 74,22 | 1000 |
27 mar 2024 | 74,19 | 74,19 | 74,19 | 74,19 | 74,19 | - |
26 mar 2024 | 74,33 | 74,15 | 74,15 | 74,15 | 74,15 | 2 |
25 mar 2024 | 74,15 | 74,16 | 74,15 | 74,15 | 74,15 | 1251 |
22 mar 2024 | 74,14 | 74,14 | 74,14 | 74,14 | 74,14 | - |
21 mar 2024 | 74,12 | 74,12 | 74,12 | 74,12 | 74,12 | - |
20 mar 2024 | 74,10 | 74,11 | 74,11 | 74,11 | 74,11 | 160 |
19 mar 2024 | 74,09 | 74,10 | 74,09 | 74,09 | 74,09 | 701 |
18 mar 2024 | 74,08 | 74,08 | 74,08 | 74,08 | 74,08 | - |
15 mar 2024 | 74,08 | 74,08 | 74,08 | 74,08 | 74,08 | - |
14 mar 2024 | 74,07 | 74,07 | 74,07 | 74,07 | 74,07 | - |
13 mar 2024 | 74,05 | 74,05 | 74,05 | 74,05 | 74,05 | 26 |
12 mar 2024 | 74,05 | 74,05 | 74,05 | 74,05 | 74,05 | - |
11 mar 2024 | 74,05 | 74,06 | 74,06 | 74,06 | 74,06 | - |
08 mar 2024 | 73,97 | 74,03 | 74,03 | 74,03 | 74,03 | 150 |
07 mar 2024 | 73,99 | 74,01 | 74,01 | 74,01 | 74,01 | 150 |
06 mar 2024 | 74,00 | 74,01 | 74,00 | 74,01 | 74,01 | 520 |
05 mar 2024 | 74,01 | 74,00 | 73,99 | 74,00 | 74,00 | 812 |
04 mar 2024 | 73,99 | 73,99 | 73,99 | 73,99 | 73,99 | - |
01 mar 2024 | 73,97 | 73,97 | 73,97 | 73,97 | 73,97 | - |
29 feb 2024 | 73,99 | 73,97 | 73,96 | 73,97 | 73,97 | 1073 |
28 feb 2024 | 73,94 | 73,94 | 73,94 | 73,94 | 73,94 | - |
27 feb 2024 | 73,94 | 73,94 | 73,94 | 73,94 | 73,94 | - |
26 feb 2024 | 73,94 | 73,96 | 73,95 | 73,95 | 73,95 | 209 |
23 feb 2024 | 73,93 | 73,94 | 73,94 | 73,94 | 73,94 | 1 |
22 feb 2024 | 73,93 | 73,95 | 73,92 | 73,93 | 73,93 | 99 |
21 feb 2024 | 73,92 | 73,92 | 73,92 | 73,92 | 73,92 | - |
20 feb 2024 | 73,90 | 73,92 | 73,92 | 73,92 | 73,92 | 3085 |
19 feb 2024 | 73,89 | 73,90 | 73,90 | 73,90 | 73,90 | 647 |
16 feb 2024 | 73,90 | 73,90 | 73,90 | 73,90 | 73,90 | 1 |
15 feb 2024 | 73,89 | 73,91 | 73,90 | 73,90 | 73,90 | 238 |
14 feb 2024 | 74,04 | 74,04 | 74,04 | 74,04 | 74,04 | 68 |
13 feb 2024 | 74,04 | 74,05 | 74,05 | 74,05 | 74,05 | 4 |
12 feb 2024 | 74,05 | 74,04 | 74,04 | 74,04 | 74,04 | 14 |
09 feb 2024 | 74,01 | 74,03 | 74,03 | 74,03 | 74,03 | 1 |
08 feb 2024 | 74,03 | 74,04 | 74,03 | 74,03 | 74,03 | 40 |
07 feb 2024 | 74,01 | 74,01 | 74,01 | 74,01 | 74,01 | - |
06 feb 2024 | 74,00 | 74,00 | 74,00 | 74,00 | 74,00 | - |
05 feb 2024 | 73,99 | 74,01 | 73,98 | 73,98 | 73,98 | 1 |
02 feb 2024 | 74,02 | 74,02 | 73,98 | 73,99 | 73,99 | 332 |
01 feb 2024 | 74,02 | 74,01 | 74,01 | 74,01 | 74,01 | 1 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |