Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | - | - | - | - | - | - |
25 jul 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
24 jul 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
23 jul 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
22 jul 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | - |
19 jul 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
18 jul 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
17 jul 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
16 jul 2024 | 63,61 | 63,61 | 63,61 | 63,61 | 63,61 | - |
15 jul 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
12 jul 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
11 jul 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
10 jul 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
09 jul 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
08 jul 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
05 jul 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
03 jul 2024 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | - |
02 jul 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
01 jul 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
28 jun 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
27 jun 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
26 jun 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
25 jun 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
24 jun 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
21 jun 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
20 jun 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
18 jun 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
17 jun 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
14 jun 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
13 jun 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
12 jun 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
11 jun 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
10 jun 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
07 jun 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
06 jun 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
05 jun 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
04 jun 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
03 jun 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
31 may 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
30 may 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
29 may 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
28 may 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
24 may 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
23 may 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
22 may 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
21 may 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
20 may 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
17 may 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
16 may 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
15 may 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
14 may 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
13 may 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
10 may 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
09 may 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
08 may 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
07 may 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
06 may 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
03 may 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
02 may 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
01 may 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
30 abr 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
29 abr 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
26 abr 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
25 abr 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
24 abr 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
23 abr 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
22 abr 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
19 abr 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
18 abr 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
17 abr 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
16 abr 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
15 abr 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
12 abr 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
11 abr 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
10 abr 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
09 abr 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
08 abr 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
05 abr 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
04 abr 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
03 abr 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
02 abr 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
01 abr 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
28 mar 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
27 mar 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
26 mar 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,24 | - |
25 mar 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
22 mar 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
21 mar 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
20 mar 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
19 mar 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
18 mar 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
15 mar 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
14 mar 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
13 mar 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
12 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
11 mar 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
08 mar 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
07 mar 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
06 mar 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,91 | - |
05 mar 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |