Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 74,52 | 74,69 | 72,70 | 73,64 | 73,64 | 16.563 |
25 jul 2024 | 73,87 | 74,57 | 72,78 | 74,43 | 74,43 | 16.563 |
24 jul 2024 | 73,74 | 74,41 | 73,48 | 74,09 | 74,09 | 17.373 |
23 jul 2024 | 74,59 | 74,91 | 73,19 | 73,39 | 73,39 | 14.243 |
22 jul 2024 | 74,91 | 75,15 | 73,91 | 74,73 | 74,73 | 14.113 |
19 jul 2024 | 76,53 | 76,96 | 74,66 | 74,71 | 74,71 | 21.676 |
18 jul 2024 | 76,98 | 77,41 | 76,33 | 76,82 | 76,82 | 12.475 |
17 jul 2024 | 76,10 | 77,04 | 75,78 | 76,85 | 76,85 | 13.326 |
16 jul 2024 | 76,94 | 76,94 | 75,62 | 75,95 | 75,95 | 9948 |
15 jul 2024 | 77,04 | 77,38 | 76,69 | 76,95 | 76,95 | 7446 |
12 jul 2024 | 77,56 | 77,90 | 77,13 | 77,20 | 77,20 | 11.428 |
11 jul 2024 | 77,39 | 77,79 | 76,83 | 77,33 | 77,33 | 9828 |
10 jul 2024 | 77,38 | 77,69 | 76,60 | 77,20 | 77,20 | 9535 |
09 jul 2024 | 78,06 | 78,16 | 77,03 | 77,11 | 77,11 | 5906 |
08 jul 2024 | 78,74 | 78,74 | 77,89 | 78,12 | 78,12 | 5931 |
05 jul 2024 | 79,07 | 79,59 | 78,54 | 78,57 | 78,57 | 4845 |
03 jul 2024 | 78,53 | 79,35 | 78,26 | 79,31 | 79,31 | 6624 |
02 jul 2024 | 78,54 | 79,03 | 78,31 | 78,36 | 78,36 | 9985 |
01 jul 2024 | 77,14 | 78,66 | 77,13 | 78,49 | 78,49 | 7340 |
28 jun 2024 | 77,56 | 78,24 | 76,96 | 77,17 | 77,17 | 4423 |
27 jun 2024 | 77,09 | 77,84 | 76,89 | 77,45 | 77,45 | 10.801 |
26 jun 2024 | 76,81 | 77,63 | 76,60 | 77,17 | 77,17 | 8841 |
25 jun 2024 | 77,42 | 77,56 | 76,64 | 76,87 | 76,87 | 8645 |
24 jun 2024 | 76,50 | 77,47 | 76,27 | 77,36 | 77,36 | 7110 |
21 jun 2024 | 76,87 | 77,30 | 76,37 | 76,52 | 76,52 | 5173 |
20 jun 2024 | 76,71 | 77,39 | 76,55 | 77,06 | 77,06 | 6902 |
18 jun 2024 | 75,91 | 76,84 | 75,50 | 76,71 | 76,71 | 6566 |
17 jun 2024 | 74,73 | 75,95 | 74,50 | 75,76 | 75,76 | 14.894 |
14 jun 2024 | 75,00 | 75,86 | 74,75 | 74,91 | 74,91 | 15.323 |
13 jun 2024 | 74,94 | 75,59 | 74,61 | 75,31 | 75,31 | 8535 |
12 jun 2024 | 74,69 | 75,78 | 74,69 | 75,12 | 75,12 | 7826 |
11 jun 2024 | 74,54 | 74,96 | 74,06 | 74,60 | 74,60 | 9500 |
10 jun 2024 | 72,66 | 74,65 | 72,56 | 74,26 | 74,26 | 7924 |
07 jun 2024 | 72,72 | 73,05 | 72,38 | 72,63 | 72,63 | 4959 |
06 jun 2024 | 71,52 | 72,69 | 71,43 | 72,47 | 72,47 | 4071 |
05 jun 2024 | 70,86 | 71,39 | 70,65 | 71,24 | 71,24 | 3460 |
04 jun 2024 | 71,96 | 72,09 | 70,72 | 70,93 | 70,93 | 7506 |
03 jun 2024 | 74,03 | 74,85 | 71,99 | 72,20 | 72,20 | 6030 |
31 may 2024 | 74,74 | 75,52 | 74,09 | 74,43 | 74,43 | 6699 |
30 may 2024 | 75,67 | 75,93 | 74,75 | 74,85 | 74,85 | 5219 |
29 may 2024 | 76,46 | 76,73 | 75,64 | 75,81 | 75,81 | 7105 |
28 may 2024 | 74,25 | 76,47 | 74,21 | 76,12 | 76,12 | 5789 |
24 may 2024 | 73,66 | 74,43 | 73,24 | 74,17 | 74,17 | 4353 |
23 may 2024 | 74,13 | 75,18 | 73,41 | 73,72 | 73,72 | 3223 |
22 may 2024 | 75,08 | 75,08 | 74,06 | 74,28 | 74,28 | 2878 |
21 may 2024 | 75,97 | 75,97 | 74,85 | 75,43 | 75,43 | 6222 |
20 may 2024 | 75,95 | 76,36 | 75,49 | 75,93 | 75,93 | 2158 |
17 may 2024 | 75,39 | 75,96 | 75,32 | 75,95 | 75,95 | 1992 |
16 may 2024 | 74,78 | 75,36 | 74,67 | 75,20 | 75,20 | 2085 |
15 may 2024 | 74,58 | 74,80 | 73,43 | 74,64 | 74,64 | 2218 |
14 may 2024 | 75,07 | 75,10 | 74,07 | 74,35 | 74,35 | 13.851 |
13 may 2024 | 74,29 | 75,26 | 74,29 | 74,97 | 74,97 | 2792 |
10 may 2024 | 75,48 | 75,49 | 74,43 | 74,47 | 74,47 | 4435 |
09 may 2024 | 75,10 | 75,33 | 74,97 | 75,17 | 75,17 | 2269 |
08 may 2024 | 74,52 | 75,09 | 73,95 | 74,94 | 74,94 | 5162 |
07 may 2024 | 75,07 | 75,31 | 74,42 | 74,92 | 74,92 | 6210 |
06 may 2024 | 75,00 | 75,18 | 74,71 | 74,92 | 74,92 | 4437 |
03 may 2024 | 74,99 | 75,37 | 74,42 | 74,52 | 74,52 | 4745 |
02 may 2024 | 74,49 | 75,10 | 74,25 | 74,71 | 74,71 | 5012 |
01 may 2024 | 76,16 | 76,26 | 74,33 | 74,38 | 74,38 | 2097 |
30 abr 2024 | 77,14 | 77,69 | 76,08 | 76,77 | 76,77 | 1387 |
29 abr 2024 | 77,56 | 78,01 | 77,28 | 77,32 | 77,32 | 2117 |
26 abr 2024 | 77,72 | 78,18 | 77,72 | 77,98 | 77,98 | 1838 |
25 abr 2024 | 77,27 | 77,66 | 76,61 | 77,52 | 77,52 | 1794 |
24 abr 2024 | 77,22 | 77,44 | 76,75 | 77,15 | 77,15 | 1501 |
23 abr 2024 | 76,61 | 77,25 | 75,73 | 77,23 | 77,23 | 2750 |
22 abr 2024 | 76,13 | 76,45 | 75,50 | 76,34 | 76,34 | 3055 |
19 abr 2024 | 77,50 | 79,00 | 76,35 | 76,68 | 76,68 | 3923 |
18 abr 2024 | 77,39 | 77,39 | 76,68 | 76,90 | 76,90 | 2275 |
17 abr 2024 | 78,84 | 78,95 | 77,06 | 77,08 | 77,08 | 3514 |
16 abr 2024 | 79,12 | 79,19 | 78,62 | 78,98 | 78,98 | 1035 |
15 abr 2024 | 78,87 | 79,00 | 77,97 | 78,84 | 78,84 | 2027 |
12 abr 2024 | 78,84 | 80,14 | 78,78 | 78,87 | 78,87 | 3070 |
11 abr 2024 | 78,88 | 78,88 | 78,19 | 78,37 | 78,37 | 1694 |
10 abr 2024 | 78,09 | 78,85 | 77,84 | 78,73 | 78,73 | 3464 |
09 abr 2024 | 78,66 | 78,86 | 77,85 | 78,02 | 78,02 | 2875 |
08 abr 2024 | 78,45 | 79,12 | 77,92 | 78,59 | 78,59 | 5395 |
05 abr 2024 | 78,73 | 79,42 | 78,72 | 78,90 | 78,90 | 2582 |
04 abr 2024 | 78,20 | 79,03 | 77,74 | 78,86 | 78,86 | 4822 |
03 abr 2024 | 77,61 | 78,12 | 77,40 | 77,96 | 77,96 | 2050 |
02 abr 2024 | 76,81 | 77,38 | 76,77 | 77,32 | 77,32 | 1586 |
01 abr 2024 | 76,65 | 76,80 | 76,14 | 76,59 | 76,59 | 2236 |
28 mar 2024 | 75,78 | 76,60 | 75,78 | 76,57 | 76,57 | 1862 |
27 mar 2024 | 75,22 | 75,71 | 74,98 | 75,64 | 75,64 | 3911 |
26 mar 2024 | 76,02 | 76,18 | 75,54 | 75,74 | 75,74 | 750 |
25 mar 2024 | 75,32 | 75,99 | 75,28 | 75,92 | 75,92 | 884 |
22 mar 2024 | 75,14 | 75,55 | 74,99 | 75,00 | 75,00 | 1205 |
21 mar 2024 | 75,87 | 75,87 | 75,08 | 75,53 | 75,53 | 1216 |
20 mar 2024 | 76,26 | 76,26 | 75,15 | 75,49 | 75,49 | 2032 |
19 mar 2024 | 75,91 | 76,45 | 75,88 | 76,27 | 76,27 | 4288 |
18 mar 2024 | 75,10 | 76,04 | 75,10 | 76,03 | 76,03 | 2132 |
15 mar 2024 | 74,83 | 75,23 | 74,63 | 75,21 | 75,21 | 1150 |
14 mar 2024 | 74,20 | 75,00 | 74,18 | 74,99 | 74,99 | 2502 |
13 mar 2024 | 72,89 | 74,13 | 72,79 | 74,06 | 74,06 | 1243 |
12 mar 2024 | 73,12 | 73,30 | 72,52 | 72,66 | 72,66 | 5971 |
11 mar 2024 | 72,32 | 73,05 | 72,05 | 72,86 | 72,86 | 799 |
08 mar 2024 | 73,45 | 73,54 | 72,24 | 72,48 | 72,48 | 3479 |
07 mar 2024 | 72,83 | 73,25 | 72,44 | 73,03 | 73,03 | 1669 |
06 mar 2024 | 72,22 | 73,50 | 72,22 | 72,87 | 72,87 | 1173 |
05 mar 2024 | 72,75 | 72,75 | 72,19 | 72,33 | 72,33 | 1668 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |