Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 67,29 | 67,29 | 67,29 | 67,29 | 67,29 | - |
25 jul 2024 | 67,68 | 67,68 | 67,68 | 67,68 | 67,68 | - |
24 jul 2024 | 67,40 | 67,40 | 67,40 | 67,40 | 67,40 | - |
23 jul 2024 | 66,86 | 66,86 | 66,86 | 66,86 | 66,86 | 36 |
22 jul 2024 | 67,81 | 67,81 | 67,81 | 67,81 | 67,81 | - |
19 jul 2024 | 67,57 | 67,57 | 67,57 | 67,57 | 67,57 | - |
18 jul 2024 | 68,85 | 68,85 | 68,85 | 68,85 | 68,85 | - |
17 jul 2024 | 68,84 | 68,84 | 68,84 | 68,84 | 68,84 | - |
16 jul 2024 | 68,49 | 68,49 | 68,49 | 68,49 | 68,49 | - |
15 jul 2024 | 68,99 | 68,99 | 68,99 | 68,99 | 68,99 | - |
12 jul 2024 | 69,22 | 69,22 | 69,22 | 69,22 | 69,22 | 18 |
11 jul 2024 | 69,21 | 69,21 | 69,21 | 69,21 | 69,21 | - |
10 jul 2024 | 69,31 | 69,31 | 69,31 | 69,31 | 69,31 | - |
09 jul 2024 | 69,26 | 69,26 | 69,26 | 69,26 | 69,26 | - |
08 jul 2024 | 69,96 | 69,96 | 69,96 | 69,96 | 69,96 | - |
05 jul 2024 | 70,00 | 70,00 | 70,00 | 70,00 | 70,00 | - |
03 jul 2024 | 70,42 | 70,42 | 70,42 | 70,42 | 70,42 | - |
02 jul 2024 | 69,93 | 69,93 | 69,93 | 69,93 | 69,93 | - |
01 jul 2024 | 69,93 | 69,93 | 69,93 | 69,93 | 69,93 | - |
28 jun 2024 | 69,01 | 69,01 | 69,01 | 69,01 | 69,01 | 116 |
27 jun 2024 | 69,24 | 69,24 | 69,24 | 69,24 | 69,24 | - |
26 jun 2024 | 69,35 | 69,35 | 69,35 | 69,35 | 69,35 | - |
25 jun 2024 | 69,04 | 69,04 | 69,04 | 69,04 | 69,04 | - |
24 jun 2024 | 69,24 | 69,24 | 69,24 | 69,24 | 69,24 | 9 |
21 jun 2024 | 68,68 | 68,68 | 68,68 | 68,68 | 68,68 | - |
20 jun 2024 | 69,03 | 69,03 | 69,03 | 69,03 | 69,03 | - |
18 jun 2024 | 68,83 | 68,83 | 68,83 | 68,83 | 68,83 | - |
17 jun 2024 | 67,96 | 67,96 | 67,96 | 67,96 | 67,96 | - |
14 jun 2024 | 68,10 | 68,10 | 68,10 | 68,10 | 68,10 | - |
13 jun 2024 | 68,43 | 68,43 | 68,43 | 68,43 | 68,43 | 7 |
12 jun 2024 | 68,39 | 68,39 | 68,39 | 68,39 | 68,39 | 54 |
11 jun 2024 | 68,23 | 68,23 | 68,23 | 68,23 | 68,23 | - |
10 jun 2024 | 67,79 | 67,79 | 67,79 | 67,79 | 67,79 | 5 |
07 jun 2024 | 66,87 | 66,87 | 66,87 | 66,87 | 66,87 | - |
06 jun 2024 | 66,28 | 66,28 | 66,28 | 66,28 | 66,28 | - |
05 jun 2024 | 65,64 | 65,64 | 65,64 | 65,64 | 65,64 | 10 |
04 jun 2024 | 65,66 | 65,66 | 65,66 | 65,66 | 65,66 | - |
03 jun 2024 | 66,95 | 66,95 | 66,95 | 66,95 | 66,95 | - |
31 may 2024 | 68,24 | 68,24 | 68,24 | 68,24 | 68,24 | 23 |
30 may 2024 | 67,90 | 67,90 | 67,90 | 67,90 | 67,90 | - |
29 may 2024 | 68,38 | 68,38 | 68,38 | 68,38 | 68,38 | - |
28 may 2024 | 68,57 | 68,57 | 68,57 | 68,57 | 68,57 | - |
24 may 2024 | 67,52 | 67,52 | 67,52 | 67,52 | 67,52 | - |
23 may 2024 | 67,42 | 67,42 | 67,42 | 67,42 | 67,42 | - |
22 may 2024 | 67,69 | 67,69 | 67,69 | 67,69 | 67,69 | - |
21 may 2024 | 68,56 | 68,56 | 68,56 | 68,56 | 68,56 | 11 |
20 may 2024 | 68,69 | 68,69 | 68,69 | 68,69 | 68,69 | 11 |
17 may 2024 | 68,48 | 68,48 | 68,48 | 68,48 | 68,48 | - |
16 may 2024 | 68,06 | 68,06 | 68,06 | 68,06 | 68,06 | - |
15 may 2024 | 67,69 | 67,69 | 67,69 | 67,69 | 67,69 | - |
14 may 2024 | 67,51 | 67,51 | 67,51 | 67,51 | 67,51 | - |
13 may 2024 | 67,49 | 67,49 | 67,49 | 67,49 | 67,49 | - |
10 may 2024 | 67,25 | 67,25 | 67,25 | 67,25 | 67,25 | - |
09 may 2024 | 67,66 | 67,66 | 67,66 | 67,66 | 67,66 | - |
08 may 2024 | 67,50 | 67,50 | 67,50 | 67,50 | 67,50 | 9 |
07 may 2024 | 67,76 | 67,76 | 67,76 | 67,76 | 67,76 | 50 |
06 may 2024 | 67,99 | 67,99 | 67,99 | 67,99 | 67,99 | - |
03 may 2024 | 67,68 | 67,68 | 67,68 | 67,68 | 67,68 | 9 |
02 may 2024 | 67,50 | 67,50 | 67,50 | 67,50 | 67,50 | - |
01 may 2024 | 67,09 | 67,09 | 67,09 | 67,09 | 67,09 | 8 |
30 abr 2024 | 68,66 | 68,66 | 68,66 | 68,66 | 68,66 | 95 |
29 abr 2024 | 68,91 | 68,91 | 68,91 | 68,91 | 68,91 | 9 |
26 abr 2024 | 69,34 | 69,34 | 69,34 | 69,34 | 69,34 | - |
25 abr 2024 | 69,12 | 69,12 | 69,12 | 69,12 | 69,12 | 1 |
24 abr 2024 | 68,91 | 68,91 | 68,91 | 68,91 | 68,91 | - |
23 abr 2024 | 68,58 | 68,58 | 68,58 | 68,58 | 68,58 | - |
22 abr 2024 | 68,24 | 68,24 | 68,24 | 68,24 | 68,24 | 43 |
19 abr 2024 | 68,39 | 68,39 | 68,39 | 68,39 | 68,39 | 16 |
18 abr 2024 | 68,57 | 68,57 | 68,57 | 68,57 | 68,57 | 5 |
17 abr 2024 | 68,76 | 68,76 | 68,76 | 68,76 | 68,76 | 4 |
16 abr 2024 | 69,74 | 69,74 | 69,74 | 69,74 | 69,74 | 36 |
15 abr 2024 | 69,44 | 69,44 | 69,44 | 69,44 | 69,44 | - |
12 abr 2024 | 69,14 | 69,14 | 69,14 | 69,14 | 69,14 | - |
11 abr 2024 | 68,68 | 68,68 | 68,68 | 68,68 | 68,68 | - |
10 abr 2024 | 68,62 | 68,62 | 68,62 | 68,62 | 68,62 | - |
09 abr 2024 | 68,28 | 68,28 | 68,28 | 68,28 | 68,28 | - |
08 abr 2024 | 68,68 | 68,68 | 68,68 | 68,68 | 68,68 | - |
05 abr 2024 | 68,77 | 68,77 | 68,77 | 68,77 | 68,77 | - |
04 abr 2024 | 68,95 | 68,95 | 68,95 | 68,95 | 68,95 | - |
03 abr 2024 | 68,69 | 68,69 | 68,69 | 68,69 | 68,69 | 1 |
02 abr 2024 | 68,35 | 68,35 | 68,35 | 68,35 | 68,35 | - |
01 abr 2024 | 68,22 | 68,22 | 68,22 | 68,22 | 68,22 | - |
28 mar 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
27 mar 2024 | 67,81 | 67,81 | 67,81 | 67,81 | 67,81 | - |
26 mar 2024 | 67,82 | 67,82 | 67,82 | 67,82 | 67,82 | - |
25 mar 2024 | 67,83 | 67,83 | 67,83 | 67,83 | 67,83 | - |
22 mar 2024 | 67,29 | 67,29 | 67,29 | 67,29 | 67,29 | - |
21 mar 2024 | 67,61 | 67,61 | 67,61 | 67,61 | 67,61 | - |
20 mar 2024 | 67,61 | 67,61 | 67,61 | 67,61 | 67,61 | - |
19 mar 2024 | 67,99 | 67,99 | 67,99 | 67,99 | 67,99 | - |
18 mar 2024 | 67,80 | 67,80 | 67,80 | 67,80 | 67,80 | - |
15 mar 2024 | 67,57 | 67,57 | 67,57 | 67,57 | 67,57 | 1 |
14 mar 2024 | 67,29 | 67,29 | 67,29 | 67,29 | 67,29 | - |
13 mar 2024 | 66,97 | 66,97 | 66,97 | 66,97 | 66,97 | - |
12 mar 2024 | 66,23 | 66,23 | 66,23 | 66,23 | 66,23 | - |
11 mar 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 66,32 | 1 |
08 mar 2024 | 65,82 | 65,82 | 65,82 | 65,82 | 65,82 | 12 |
07 mar 2024 | 66,19 | 66,19 | 66,19 | 66,19 | 66,19 | - |
06 mar 2024 | 65,95 | 65,95 | 65,95 | 65,95 | 65,95 | - |
05 mar 2024 | 65,95 | 65,95 | 65,95 | 65,95 | 65,95 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |