Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | - | - | - | - | - | - |
26 jun 2024 | 70,15 | 70,15 | 70,15 | 70,15 | 70,15 | - |
25 jun 2024 | 69,95 | 69,95 | 69,95 | 69,95 | 69,95 | - |
24 jun 2024 | 69,04 | 69,04 | 69,04 | 69,04 | 69,04 | - |
21 jun 2024 | 69,11 | 69,11 | 69,11 | 69,11 | 69,11 | - |
20 jun 2024 | 69,29 | 69,29 | 69,29 | 69,29 | 69,29 | - |
19 jun 2024 | 68,97 | 68,97 | 68,97 | 68,97 | 68,97 | - |
18 jun 2024 | 68,25 | 68,25 | 68,25 | 68,25 | 68,25 | - |
14 jun 2024 | 67,79 | 67,79 | 67,79 | 67,79 | 67,79 | - |
13 jun 2024 | 67,41 | 67,41 | 67,41 | 67,41 | 67,41 | - |
12 jun 2024 | 67,22 | 67,22 | 67,22 | 67,22 | 67,22 | - |
11 jun 2024 | 66,85 | 66,85 | 66,85 | 66,85 | 66,85 | - |
10 jun 2024 | 66,86 | 66,86 | 66,86 | 66,86 | 66,86 | - |
07 jun 2024 | 66,68 | 66,68 | 66,68 | 66,68 | 66,68 | - |
06 jun 2024 | 65,90 | 65,90 | 65,90 | 65,90 | 65,90 | - |
05 jun 2024 | 65,22 | 65,22 | 65,22 | 65,22 | 65,22 | - |
04 jun 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
03 jun 2024 | 67,29 | 67,29 | 67,29 | 67,29 | 67,29 | - |
31 may 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | - |
30 may 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
29 may 2024 | 65,07 | 65,07 | 65,07 | 65,07 | 65,07 | - |
28 may 2024 | 65,96 | 65,96 | 65,96 | 65,96 | 65,96 | - |
27 may 2024 | 66,00 | 66,00 | 66,00 | 66,00 | 66,00 | - |
24 may 2024 | 65,87 | 65,87 | 65,87 | 65,87 | 65,87 | - |
23 may 2024 | 65,69 | 65,69 | 65,69 | 65,69 | 65,69 | - |
22 may 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,78 | - |
21 may 2024 | 65,01 | 65,01 | 65,01 | 65,01 | 65,01 | - |
17 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
16 may 2024 | 65,05 | 65,05 | 65,05 | 65,05 | 65,05 | - |
15 may 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
14 may 2024 | 64,59 | 64,59 | 64,59 | 64,59 | 64,59 | - |
13 may 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | - |
10 may 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
09 may 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,76 | - |
08 may 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | - |
07 may 2024 | 64,91 | 64,91 | 64,91 | 64,91 | 64,91 | - |
06 may 2024 | 65,65 | 65,65 | 65,65 | 65,65 | 65,65 | - |
03 may 2024 | 65,96 | 65,96 | 65,96 | 65,96 | 65,96 | - |
02 may 2024 | 66,37 | 66,37 | 66,37 | 66,37 | 66,37 | - |
30 abr 2024 | 66,21 | 66,21 | 66,21 | 66,21 | 66,21 | - |
29 abr 2024 | 66,03 | 66,03 | 66,03 | 66,03 | 66,03 | - |
26 abr 2024 | 64,94 | 64,94 | 64,94 | 64,94 | 64,94 | - |
25 abr 2024 | 65,38 | 65,38 | 65,38 | 65,38 | 65,38 | - |
24 abr 2024 | 64,94 | 64,94 | 64,94 | 64,94 | 64,94 | - |
23 abr 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,88 | - |
22 abr 2024 | 64,62 | 64,62 | 64,62 | 64,62 | 64,62 | - |
19 abr 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
18 abr 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
16 abr 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
15 abr 2024 | 64,31 | 64,31 | 64,31 | 64,31 | 64,31 | - |
12 abr 2024 | 65,33 | 65,33 | 65,33 | 65,33 | 65,33 | - |
10 abr 2024 | 65,84 | 65,84 | 65,84 | 65,84 | 65,84 | - |
09 abr 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 65,66 | - |
08 abr 2024 | 65,56 | 65,56 | 65,56 | 65,56 | 65,56 | - |
05 abr 2024 | 65,37 | 65,37 | 65,37 | 65,37 | 65,37 | - |
04 abr 2024 | 64,76 | 64,76 | 64,76 | 64,76 | 64,76 | - |
03 abr 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | - |
02 abr 2024 | 64,28 | 64,28 | 64,28 | 64,28 | 64,28 | - |
01 abr 2024 | 64,25 | 64,25 | 64,25 | 64,25 | 64,25 | - |
28 mar 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
27 mar 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
26 mar 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
22 mar 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
21 mar 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
20 mar 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
19 mar 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
18 mar 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
15 mar 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
14 mar 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
13 mar 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
12 mar 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 63,66 | - |
11 mar 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
07 mar 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | - |
06 mar 2024 | 64,56 | 64,56 | 64,56 | 64,56 | 64,56 | - |
05 mar 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
04 mar 2024 | 64,37 | 64,37 | 64,37 | 64,37 | 64,37 | - |
01 mar 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | - |
29 feb 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
28 feb 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
27 feb 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
26 feb 2024 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | - |
23 feb 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,72 | - |
22 feb 2024 | 63,79 | 63,79 | 63,79 | 63,79 | 63,79 | - |
21 feb 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 63,78 | - |
20 feb 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
19 feb 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
16 feb 2024 | 68,96 | 68,96 | 68,96 | 68,96 | 68,96 | - |
15 feb 2024 | 68,46 | 68,46 | 68,46 | 68,46 | 68,46 | - |
14 feb 2024 | 68,14 | 68,14 | 68,14 | 68,14 | 68,14 | - |
13 feb 2024 | 67,69 | 67,69 | 67,69 | 67,69 | 67,69 | - |
12 feb 2024 | 67,06 | 67,06 | 67,06 | 67,06 | 67,06 | - |
09 feb 2024 | 68,09 | 68,09 | 68,09 | 68,09 | 68,09 | - |
08 feb 2024 | 67,73 | 67,73 | 67,73 | 67,73 | 67,73 | - |
07 feb 2024 | 68,42 | 68,42 | 68,42 | 68,42 | 68,42 | - |
06 feb 2024 | 67,71 | 67,71 | 67,71 | 67,71 | 67,71 | - |
05 feb 2024 | 67,49 | 67,49 | 67,49 | 67,49 | 67,49 | - |
02 feb 2024 | 67,71 | 67,71 | 67,71 | 67,71 | 67,71 | - |
01 feb 2024 | 68,02 | 68,02 | 68,02 | 68,02 | 68,02 | - |
31 ene 2024 | 67,80 | 67,80 | 67,80 | 67,80 | 67,80 | - |
30 ene 2024 | 66,98 | 66,98 | 66,98 | 66,98 | 66,98 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |