Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
01 may 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
30 abr 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
29 abr 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
26 abr 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
25 abr 2024 | 62,38 | 62,38 | 62,38 | 62,38 | 62,38 | - |
24 abr 2024 | 62,89 | 62,89 | 62,89 | 62,89 | 62,89 | - |
23 abr 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
22 abr 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
19 abr 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
18 abr 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
17 abr 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
16 abr 2024 | 62,07 | 62,07 | 62,07 | 62,07 | 62,07 | - |
15 abr 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
12 abr 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
11 abr 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
10 abr 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
09 abr 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | - |
08 abr 2024 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
05 abr 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | - |
04 abr 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
03 abr 2024 | 64,48 | 64,48 | 64,48 | 64,48 | 64,48 | - |
02 abr 2024 | 64,11 | 64,11 | 64,11 | 64,11 | 64,11 | - |
01 abr 2024 | 64,53 | 64,53 | 64,53 | 64,53 | 64,53 | - |
28 mar 2024 | 64,94 | 64,94 | 64,94 | 64,94 | 64,94 | - |
27 mar 2024 | 65,11 | 65,11 | 65,11 | 65,11 | 65,11 | - |
26 mar 2024 | 64,89 | 64,89 | 64,89 | 64,89 | 64,89 | - |
25 mar 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,78 | - |
22 mar 2024 | 64,97 | 64,97 | 64,97 | 64,97 | 64,97 | - |
21 mar 2024 | 65,26 | 65,26 | 65,26 | 65,26 | 65,26 | - |
20 mar 2024 | 65,05 | 65,05 | 65,05 | 65,05 | 65,05 | - |
19 mar 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
18 mar 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | - |
15 mar 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
14 mar 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | - |
13 mar 2024 | 64,84 | 64,84 | 64,84 | 64,84 | 64,84 | - |
12 mar 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | - |
11 mar 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
08 mar 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
07 mar 2024 | 65,12 | 65,12 | 65,12 | 65,12 | 65,12 | - |
06 mar 2024 | 64,22 | 64,22 | 64,22 | 64,22 | 64,22 | - |
05 mar 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
04 mar 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
01 mar 2024 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
29 feb 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
28 feb 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
27 feb 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | - |
26 feb 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
23 feb 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
22 feb 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
21 feb 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
20 feb 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
16 feb 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
15 feb 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
14 feb 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
13 feb 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
12 feb 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
09 feb 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 61,35 | - |
08 feb 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
07 feb 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
06 feb 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
05 feb 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
02 feb 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
01 feb 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
31 ene 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
30 ene 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
29 ene 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
26 ene 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
25 ene 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
24 ene 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
23 ene 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
22 ene 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
19 ene 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
18 ene 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
17 ene 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | - |
16 ene 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
12 ene 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
11 ene 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
10 ene 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,24 | - |
09 ene 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
08 ene 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
05 ene 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
04 ene 2024 | 58,78 | 58,78 | 58,78 | 58,78 | 58,78 | - |
03 ene 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
02 ene 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
29 dic 2023 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
28 dic 2023 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
27 dic 2023 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
26 dic 2023 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
22 dic 2023 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
21 dic 2023 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
20 dic 2023 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
19 dic 2023 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
18 dic 2023 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
15 dic 2023 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
14 dic 2023 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
13 dic 2023 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
12 dic 2023 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
11 dic 2023 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |