Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
02 jul 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
01 jul 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
28 jun 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
27 jun 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
26 jun 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
25 jun 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
24 jun 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
21 jun 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
20 jun 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 61,35 | - |
18 jun 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
17 jun 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
14 jun 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
13 jun 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
12 jun 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
11 jun 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
10 jun 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
07 jun 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
06 jun 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
05 jun 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
04 jun 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
03 jun 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
31 may 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
30 may 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
29 may 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
28 may 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
24 may 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,50 | - |
23 may 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
22 may 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
21 may 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
20 may 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
17 may 2024 | 60,47 | 60,47 | 60,47 | 60,47 | 60,47 | - |
16 may 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
15 may 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
14 may 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
13 may 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
10 may 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
09 may 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
08 may 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
07 may 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
06 may 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
03 may 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
02 may 2024 | 57,71 | 57,71 | 57,71 | 57,71 | 57,71 | - |
01 may 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
30 abr 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
29 abr 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 58,13 | - |
26 abr 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
25 abr 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
24 abr 2024 | 57,67 | 57,67 | 57,67 | 57,67 | 57,67 | - |
23 abr 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
22 abr 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
19 abr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
18 abr 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
17 abr 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
16 abr 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
15 abr 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
12 abr 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
11 abr 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
10 abr 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
09 abr 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
08 abr 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
05 abr 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
04 abr 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
03 abr 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
02 abr 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
01 abr 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,24 | - |
28 mar 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
27 mar 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
26 mar 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
25 mar 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
22 mar 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
21 mar 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
20 mar 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
19 mar 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
18 mar 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
15 mar 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
14 mar 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
13 mar 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
12 mar 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
11 mar 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
08 mar 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
07 mar 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
06 mar 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
05 mar 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
04 mar 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
01 mar 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
29 feb 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
28 feb 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
27 feb 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
26 feb 2024 | 57,81 | 57,81 | 57,81 | 57,81 | 57,81 | - |
23 feb 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
22 feb 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
21 feb 2024 | 56,76 | 56,76 | 56,76 | 56,76 | 56,76 | - |
20 feb 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
16 feb 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
15 feb 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
14 feb 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
13 feb 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
12 feb 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
09 feb 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,82 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |