Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
02 jul 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
01 jul 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
28 jun 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
27 jun 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
26 jun 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
25 jun 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
24 jun 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
21 jun 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
20 jun 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
18 jun 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
17 jun 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
14 jun 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
13 jun 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
12 jun 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
11 jun 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
10 jun 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
07 jun 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
06 jun 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
05 jun 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
04 jun 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
03 jun 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
31 may 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
30 may 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
29 may 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
28 may 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
24 may 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
23 may 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
22 may 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
21 may 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
20 may 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
17 may 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
16 may 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,61 | - |
15 may 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
14 may 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
13 may 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
10 may 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
09 may 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
08 may 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
07 may 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
06 may 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
03 may 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
02 may 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,48 | - |
01 may 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
30 abr 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
29 abr 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
26 abr 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
25 abr 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
24 abr 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
23 abr 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
22 abr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
19 abr 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
18 abr 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
17 abr 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
16 abr 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
15 abr 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
12 abr 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
11 abr 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
10 abr 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
09 abr 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
08 abr 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
05 abr 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
04 abr 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
03 abr 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
02 abr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
01 abr 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
28 mar 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
27 mar 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
26 mar 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
25 mar 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
22 mar 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
21 mar 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
20 mar 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
19 mar 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
18 mar 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
15 mar 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
14 mar 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
13 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
12 mar 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
11 mar 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
08 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
07 mar 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
06 mar 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
05 mar 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
04 mar 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
01 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
29 feb 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
28 feb 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
27 feb 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
26 feb 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,74 | - |
23 feb 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
22 feb 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
21 feb 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,48 | - |
20 feb 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
16 feb 2024 | 58,87 | 58,87 | 58,87 | 58,87 | 58,87 | - |
15 feb 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
14 feb 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
13 feb 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
12 feb 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |