Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2024 | 65,00 | 65,00 | 65,00 | 65,00 | 65,00 | - |
26 sept 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
25 sept 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
24 sept 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
23 sept 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
20 sept 2024 | 63,30 | 63,30 | 63,30 | 63,30 | 63,30 | - |
19 sept 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
18 sept 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
17 sept 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
16 sept 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
13 sept 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
12 sept 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
11 sept 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
10 sept 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
09 sept 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
06 sept 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
05 sept 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
04 sept 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
03 sept 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
02 sept 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
30 ago 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
29 ago 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
28 ago 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
27 ago 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
26 ago 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
23 ago 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
22 ago 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
21 ago 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
20 ago 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
19 ago 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
16 ago 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
15 ago 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
14 ago 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
13 ago 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
12 ago 2024 | 54,95 | 54,95 | 54,95 | 54,95 | 54,95 | - |
09 ago 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
08 ago 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
07 ago 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
06 ago 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
05 ago 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
02 ago 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
01 ago 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
31 jul 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
30 jul 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 55,45 | - |
29 jul 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
26 jul 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
25 jul 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 56,05 | - |
24 jul 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
23 jul 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
22 jul 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,55 | - |
19 jul 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,40 | - |
18 jul 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
17 jul 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 56,05 | - |
16 jul 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,35 | - |
15 jul 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
12 jul 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
11 jul 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | 30 |
10 jul 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
09 jul 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
08 jul 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
05 jul 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
04 jul 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
03 jul 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
02 jul 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
01 jul 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
28 jun 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
27 jun 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
26 jun 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
25 jun 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
24 jun 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
21 jun 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
20 jun 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
19 jun 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
18 jun 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
17 jun 2024 | 59,15 | 59,15 | 58,70 | 58,70 | 58,70 | 15 |
14 jun 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
13 jun 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
12 jun 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
11 jun 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
10 jun 2024 | 56,90 | 56,90 | 56,75 | 56,75 | 56,75 | 1 |
07 jun 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
06 jun 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
05 jun 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
04 jun 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
03 jun 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,40 | - |
31 may 2024 | 54,55 | 54,55 | 54,55 | 54,55 | 54,55 | - |
30 may 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
29 may 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
28 may 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
27 may 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
24 may 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
23 may 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
22 may 2024 | 54,95 | 54,95 | 54,95 | 54,95 | 54,95 | - |
21 may 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
20 may 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
17 may 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,60 | - |
16 may 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
15 may 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
14 may 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
13 may 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |