Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 63,00 | 63,30 | 63,00 | 63,30 | 63,30 | - |
25 jul 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
24 jul 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
23 jul 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
22 jul 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
19 jul 2024 | 64,00 | 64,00 | 63,55 | 63,55 | 63,55 | 10 |
18 jul 2024 | 64,48 | 64,48 | 64,48 | 64,48 | 64,48 | 104 |
17 jul 2024 | 64,33 | 64,33 | 64,33 | 64,33 | 64,33 | - |
16 jul 2024 | 64,20 | 64,20 | 64,20 | 64,20 | 64,20 | - |
15 jul 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
12 jul 2024 | 64,72 | 64,72 | 64,72 | 64,72 | 64,72 | - |
11 jul 2024 | 64,60 | 64,60 | 64,60 | 64,60 | 64,60 | - |
10 jul 2024 | 64,82 | 64,82 | 64,82 | 64,82 | 64,82 | - |
09 jul 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,78 | - |
08 jul 2024 | 65,16 | 65,16 | 65,16 | 65,16 | 65,16 | - |
05 jul 2024 | 65,03 | 65,03 | 65,03 | 65,03 | 65,03 | - |
03 jul 2024 | 65,30 | 65,30 | 65,30 | 65,30 | 65,30 | - |
02 jul 2024 | 65,17 | 65,17 | 65,17 | 65,17 | 65,17 | 9 |
01 jul 2024 | 65,08 | 65,08 | 65,08 | 65,08 | 65,08 | - |
28 jun 2024 | 64,55 | 64,55 | 64,55 | 64,55 | 64,55 | 2 |
27 jun 2024 | 64,59 | 64,59 | 64,59 | 64,59 | 64,59 | - |
26 jun 2024 | 64,75 | 64,75 | 64,75 | 64,75 | 64,75 | - |
25 jun 2024 | 64,45 | 64,45 | 64,45 | 64,45 | 64,45 | - |
24 jun 2024 | 64,62 | 64,62 | 64,62 | 64,62 | 64,62 | - |
21 jun 2024 | 64,28 | 64,28 | 64,28 | 64,28 | 64,28 | - |
20 jun 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | - |
18 jun 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
17 jun 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
14 jun 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
13 jun 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
12 jun 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
11 jun 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
10 jun 2024 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | 1 |
07 jun 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
06 jun 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | 1 |
05 jun 2024 | 61,89 | 61,89 | 61,89 | 61,89 | 61,89 | - |
04 jun 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
03 jun 2024 | 63,35 | 63,35 | 62,78 | 62,78 | 62,78 | 302 |
31 may 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | 116 |
30 may 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
29 may 2024 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | - |
28 may 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | 5 |
24 may 2024 | 63,09 | 63,09 | 63,09 | 63,09 | 63,09 | - |
23 may 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
22 may 2024 | 63,65 | 63,65 | 63,13 | 63,13 | 63,13 | 1 |
21 may 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
20 may 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
17 may 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
16 may 2024 | 63,27 | 63,27 | 62,99 | 62,99 | 62,99 | 284 |
15 may 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | 51 |
14 may 2024 | 62,72 | 62,72 | 62,72 | 62,72 | 62,72 | - |
13 may 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
10 may 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | 1 |
09 may 2024 | 62,77 | 62,77 | 62,64 | 62,64 | 62,64 | 12 |
08 may 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | 2 |
07 may 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
06 may 2024 | 63,35 | 63,35 | 63,35 | 63,35 | 63,35 | - |
03 may 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
02 may 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
01 may 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
30 abr 2024 | 63,75 | 63,75 | 63,38 | 63,38 | 63,38 | 9 |
29 abr 2024 | 63,56 | 63,75 | 63,56 | 63,56 | 63,56 | 5 |
26 abr 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | 2 |
25 abr 2024 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | 2 |
24 abr 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,74 | - |
23 abr 2024 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
22 abr 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
19 abr 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
18 abr 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | 49 |
17 abr 2024 | 64,50 | 64,50 | 63,41 | 63,41 | 63,41 | 7 |
16 abr 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | 56 |
15 abr 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
12 abr 2024 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | 5 |
11 abr 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
10 abr 2024 | 63,37 | 63,37 | 63,37 | 63,37 | 63,37 | - |
09 abr 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
08 abr 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | - |
05 abr 2024 | 63,80 | 63,80 | 63,45 | 63,45 | 63,45 | 1 |
04 abr 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 63,66 | 1 |
03 abr 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 63,78 | - |
02 abr 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
01 abr 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
28 mar 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
27 mar 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
26 mar 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
25 mar 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
22 mar 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | 21 |
21 mar 2024 | 64,50 | 64,50 | 64,00 | 64,00 | 64,00 | 2 |
20 mar 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
19 mar 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
18 mar 2024 | 64,46 | 64,46 | 64,46 | 64,46 | 64,46 | - |
15 mar 2024 | 64,59 | 64,59 | 64,59 | 64,59 | 64,59 | - |
14 mar 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
13 mar 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
12 mar 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | - |
11 mar 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
08 mar 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
07 mar 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
06 mar 2024 | 64,10 | 64,10 | 63,80 | 63,80 | 63,80 | 1 |
05 mar 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |