Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 69,70 | 69,70 | 69,70 | 69,70 | 69,70 | - |
27 jun 2024 | 69,73 | 69,73 | 69,73 | 69,73 | 69,73 | - |
26 jun 2024 | 69,16 | 69,16 | 69,16 | 69,16 | 69,16 | - |
25 jun 2024 | 69,23 | 69,23 | 69,23 | 69,23 | 69,23 | - |
24 jun 2024 | 69,65 | 69,65 | 69,65 | 69,65 | 69,65 | - |
21 jun 2024 | 69,60 | 69,60 | 69,60 | 69,60 | 69,60 | - |
20 jun 2024 | 69,20 | 69,20 | 69,20 | 69,20 | 69,20 | - |
18 jun 2024 | 69,72 | 69,72 | 69,72 | 69,72 | 69,72 | - |
17 jun 2024 | 69,62 | 69,62 | 69,62 | 69,62 | 69,62 | - |
14 jun 2024 | 68,97 | 68,97 | 68,97 | 68,97 | 68,97 | - |
13 jun 2024 | 69,55 | 69,55 | 69,55 | 69,55 | 69,55 | - |
12 jun 2024 | 70,05 | 70,05 | 70,05 | 70,05 | 70,05 | - |
11 jun 2024 | 68,70 | 68,70 | 68,70 | 68,70 | 68,70 | - |
10 jun 2024 | 68,78 | 68,78 | 68,78 | 68,78 | 68,78 | - |
07 jun 2024 | 68,57 | 68,57 | 68,57 | 68,57 | 68,57 | - |
06 jun 2024 | 69,36 | 69,36 | 69,36 | 69,36 | 69,36 | - |
05 jun 2024 | 69,94 | 69,94 | 69,94 | 69,94 | 69,94 | - |
04 jun 2024 | 68,85 | 68,85 | 68,85 | 68,85 | 68,85 | - |
03 jun 2024 | 69,60 | 69,60 | 69,60 | 69,60 | 69,60 | - |
31 may 2024 | 70,23 | 70,23 | 70,23 | 70,23 | 70,23 | - |
30 may 2024 | 69,98 | 69,98 | 69,98 | 69,98 | 69,98 | - |
29 may 2024 | 70,10 | 70,10 | 70,10 | 70,10 | 70,10 | - |
28 may 2024 | 71,16 | 71,16 | 71,16 | 71,16 | 71,16 | - |
24 may 2024 | 71,74 | 71,74 | 71,74 | 71,74 | 71,74 | - |
23 may 2024 | 71,18 | 71,18 | 71,18 | 71,18 | 71,18 | - |
22 may 2024 | 71,87 | 71,87 | 71,87 | 71,87 | 71,87 | - |
21 may 2024 | 72,07 | 72,07 | 72,07 | 72,07 | 72,07 | - |
20 may 2024 | 72,43 | 72,43 | 72,43 | 72,43 | 72,43 | - |
17 may 2024 | 71,70 | 71,70 | 71,70 | 71,70 | 71,70 | - |
16 may 2024 | 71,43 | 71,43 | 71,43 | 71,43 | 71,43 | - |
15 may 2024 | 71,99 | 71,99 | 71,99 | 71,99 | 71,99 | - |
14 may 2024 | 71,24 | 71,24 | 71,24 | 71,24 | 71,24 | - |
13 may 2024 | 70,79 | 70,79 | 70,79 | 70,79 | 70,79 | - |
10 may 2024 | 70,97 | 70,97 | 70,97 | 70,97 | 70,97 | - |
09 may 2024 | 71,05 | 71,05 | 71,05 | 71,05 | 71,05 | - |
08 may 2024 | 70,95 | 70,95 | 70,95 | 70,95 | 70,95 | - |
07 may 2024 | 71,83 | 71,83 | 71,83 | 71,83 | 71,83 | - |
06 may 2024 | 71,26 | 71,26 | 71,26 | 71,26 | 71,26 | - |
03 may 2024 | 70,37 | 70,37 | 70,37 | 70,37 | 70,37 | - |
02 may 2024 | 70,10 | 70,10 | 70,10 | 70,10 | 70,10 | - |
01 may 2024 | 69,47 | 69,47 | 69,47 | 69,47 | 69,47 | - |
30 abr 2024 | 69,21 | 69,21 | 69,21 | 69,21 | 69,21 | - |
29 abr 2024 | 70,23 | 70,23 | 70,23 | 70,23 | 70,23 | - |
26 abr 2024 | 70,03 | 70,03 | 70,03 | 70,03 | 70,03 | - |
25 abr 2024 | 69,11 | 69,11 | 69,11 | 69,11 | 69,11 | - |
24 abr 2024 | 69,55 | 69,55 | 69,55 | 69,55 | 69,55 | - |
23 abr 2024 | 69,67 | 69,67 | 69,67 | 69,67 | 69,67 | - |
22 abr 2024 | 68,65 | 68,65 | 68,65 | 68,65 | 68,65 | - |
19 abr 2024 | 68,08 | 68,08 | 68,08 | 68,08 | 68,08 | - |
18 abr 2024 | 68,03 | 68,03 | 68,03 | 68,03 | 68,03 | - |
17 abr 2024 | 68,47 | 68,47 | 68,47 | 68,47 | 68,47 | - |
16 abr 2024 | 69,33 | 69,33 | 69,33 | 69,33 | 69,33 | - |
15 abr 2024 | 69,73 | 69,73 | 69,73 | 69,73 | 69,73 | - |
12 abr 2024 | 70,48 | 70,48 | 70,48 | 70,48 | 70,48 | - |
11 abr 2024 | 71,46 | 71,46 | 71,46 | 71,46 | 71,46 | - |
10 abr 2024 | 70,99 | 70,99 | 70,99 | 70,99 | 70,99 | - |
09 abr 2024 | 73,01 | 73,01 | 73,01 | 73,01 | 73,01 | - |
08 abr 2024 | 72,64 | 72,64 | 72,64 | 72,64 | 72,64 | - |
05 abr 2024 | 71,93 | 71,93 | 71,93 | 71,93 | 71,93 | - |
04 abr 2024 | 71,43 | 71,43 | 71,43 | 71,43 | 71,43 | - |
03 abr 2024 | 71,68 | 71,68 | 71,68 | 71,68 | 71,68 | - |
02 abr 2024 | 71,48 | 71,48 | 71,48 | 71,48 | 71,48 | - |
01 abr 2024 | 73,15 | 73,15 | 73,15 | 73,15 | 73,15 | - |
28 mar 2024 | 73,92 | 73,92 | 73,92 | 73,92 | 73,92 | - |
27 mar 2024 | 73,64 | 73,64 | 73,64 | 73,64 | 73,64 | - |
26 mar 2024 | 72,41 | 72,41 | 72,41 | 72,41 | 72,41 | - |
25 mar 2024 | 72,24 | 72,24 | 72,24 | 72,24 | 72,24 | - |
22 mar 2024 | 72,72 | 72,72 | 72,72 | 72,72 | 72,72 | - |
21 mar 2024 | 73,26 | 73,26 | 73,26 | 73,26 | 73,26 | - |
20 mar 2024 | 72,38 | 72,38 | 72,38 | 72,38 | 72,38 | - |
19 mar 2024 | 71,76 | 71,76 | 71,76 | 71,76 | 71,76 | - |
18 mar 2024 | 71,05 | 71,05 | 71,05 | 71,05 | 71,05 | - |
15 mar 2024 | 71,22 | 71,22 | 71,22 | 71,22 | 71,22 | - |
14 mar 2024 | 71,12 | 71,12 | 71,12 | 71,12 | 71,12 | - |
13 mar 2024 | 72,08 | 72,08 | 72,08 | 72,08 | 72,08 | - |
12 mar 2024 | 71,96 | 71,96 | 71,96 | 71,96 | 71,96 | - |
11 mar 2024 | 71,99 | 71,99 | 71,99 | 71,99 | 71,99 | - |
08 mar 2024 | 72,59 | 72,59 | 72,59 | 72,59 | 72,59 | - |
07 mar 2024 | 72,83 | 72,83 | 72,83 | 72,83 | 72,83 | - |
06 mar 2024 | 72,19 | 72,19 | 72,19 | 72,19 | 72,19 | - |
05 mar 2024 | 71,18 | 71,18 | 71,18 | 71,18 | 71,18 | - |
04 mar 2024 | 72,76 | 72,76 | 72,76 | 72,76 | 72,76 | - |
01 mar 2024 | 72,42 | 72,42 | 72,42 | 72,42 | 72,42 | - |
29 feb 2024 | 72,26 | 72,26 | 72,26 | 72,26 | 72,26 | - |
28 feb 2024 | 71,89 | 71,89 | 71,89 | 71,89 | 71,89 | - |
27 feb 2024 | 71,76 | 71,76 | 71,76 | 71,76 | 71,76 | - |
26 feb 2024 | 71,56 | 71,56 | 71,56 | 71,56 | 71,56 | - |
23 feb 2024 | 71,46 | 71,46 | 71,46 | 71,46 | 71,46 | - |
22 feb 2024 | 71,31 | 71,31 | 71,31 | 71,31 | 71,31 | - |
21 feb 2024 | 70,69 | 70,69 | 70,69 | 70,69 | 70,69 | - |
20 feb 2024 | 71,41 | 71,41 | 71,41 | 71,41 | 71,41 | - |
16 feb 2024 | 72,17 | 72,17 | 72,17 | 72,17 | 72,17 | - |
15 feb 2024 | 72,76 | 72,76 | 72,76 | 72,76 | 72,76 | - |
14 feb 2024 | 71,59 | 71,59 | 71,59 | 71,59 | 71,59 | - |
13 feb 2024 | 69,71 | 69,71 | 69,71 | 69,71 | 69,71 | - |
12 feb 2024 | 72,34 | 72,34 | 72,34 | 72,34 | 72,34 | - |
09 feb 2024 | 72,07 | 72,07 | 72,07 | 72,07 | 72,07 | - |
08 feb 2024 | 71,13 | 71,13 | 71,13 | 71,13 | 71,13 | - |
07 feb 2024 | 70,17 | 70,17 | 70,17 | 70,17 | 70,17 | - |
06 feb 2024 | 69,91 | 69,91 | 69,91 | 69,91 | 69,91 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |