Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
27 jun 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
26 jun 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
25 jun 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
24 jun 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
21 jun 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 61,35 | - |
20 jun 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
18 jun 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
17 jun 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
14 jun 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
13 jun 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
12 jun 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
11 jun 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
10 jun 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
07 jun 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
06 jun 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
05 jun 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
04 jun 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | - |
03 jun 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
31 may 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
30 may 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
29 may 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
28 may 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
24 may 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
23 may 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
22 may 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
21 may 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
20 may 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
17 may 2024 | 57,81 | 57,81 | 57,81 | 57,81 | 57,81 | - |
16 may 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
15 may 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
14 may 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
13 may 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
10 may 2024 | 56,87 | 56,87 | 56,87 | 56,87 | 56,87 | - |
09 may 2024 | 56,87 | 56,87 | 56,87 | 56,87 | 56,87 | - |
08 may 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,92 | - |
07 may 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
06 may 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
03 may 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
02 may 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
01 may 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
30 abr 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
29 abr 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
26 abr 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,35 | - |
25 abr 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
24 abr 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
23 abr 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
22 abr 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
19 abr 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
18 abr 2024 | 55,63 | 55,63 | 55,63 | 55,63 | 55,63 | - |
17 abr 2024 | 56,13 | 56,13 | 56,13 | 56,13 | 56,13 | - |
16 abr 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
15 abr 2024 | 56,87 | 56,87 | 56,87 | 56,87 | 56,87 | - |
12 abr 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
11 abr 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
10 abr 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
09 abr 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
08 abr 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
05 abr 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
04 abr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
03 abr 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
02 abr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
01 abr 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
28 mar 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
27 mar 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
26 mar 2024 | 58,91 | 58,91 | 58,91 | 58,91 | 58,91 | - |
25 mar 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
22 mar 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
21 mar 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
20 mar 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
19 mar 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
18 mar 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
15 mar 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
14 mar 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
13 mar 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
12 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
11 mar 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
08 mar 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
07 mar 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
06 mar 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
05 mar 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
04 mar 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
01 mar 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
29 feb 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
28 feb 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
27 feb 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
26 feb 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
23 feb 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
22 feb 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
21 feb 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
20 feb 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,55 | - |
16 feb 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
15 feb 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,31 | - |
14 feb 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
13 feb 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
12 feb 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
09 feb 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
08 feb 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
07 feb 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,98 | - |
06 feb 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |