Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 65,60 | 66,64 | 65,60 | 66,32 | 66,32 | 1.814.677 |
25 jul 2024 | 65,63 | 67,25 | 65,47 | 65,83 | 65,83 | 4.020.700 |
24 jul 2024 | 64,26 | 65,92 | 63,68 | 65,51 | 65,51 | 3.621.600 |
23 jul 2024 | 64,56 | 64,64 | 63,56 | 63,99 | 63,99 | 2.662.100 |
22 jul 2024 | 64,49 | 65,18 | 64,22 | 64,60 | 64,60 | 2.778.300 |
19 jul 2024 | 65,57 | 65,72 | 64,16 | 64,38 | 64,38 | 2.361.300 |
18 jul 2024 | 64,69 | 66,81 | 64,65 | 65,52 | 65,52 | 2.989.000 |
17 jul 2024 | 63,53 | 65,66 | 63,42 | 65,34 | 65,34 | 4.090.500 |
16 jul 2024 | 62,65 | 63,04 | 62,29 | 62,90 | 62,90 | 3.960.500 |
15 jul 2024 | 63,17 | 63,33 | 62,74 | 62,86 | 62,86 | 3.720.000 |
12 jul 2024 | 63,52 | 64,05 | 62,98 | 63,03 | 63,03 | 3.367.700 |
11 jul 2024 | 62,62 | 63,75 | 62,35 | 63,17 | 63,17 | 3.377.200 |
10 jul 2024 | 62,29 | 62,86 | 62,22 | 62,66 | 62,66 | 3.106.100 |
09 jul 2024 | 62,46 | 63,08 | 62,12 | 62,69 | 62,69 | 3.826.100 |
08 jul 2024 | 63,10 | 63,33 | 62,49 | 62,50 | 62,50 | 2.932.800 |
05 jul 2024 | 62,93 | 63,18 | 62,62 | 62,88 | 62,88 | 2.671.200 |
03 jul 2024 | 63,01 | 63,26 | 62,76 | 63,08 | 63,08 | 2.521.800 |
02 jul 2024 | 63,15 | 63,56 | 62,90 | 63,17 | 63,17 | 2.949.500 |
01 jul 2024 | 63,43 | 64,23 | 63,21 | 63,30 | 63,30 | 3.250.500 |
28 jun 2024 | 63,55 | 63,84 | 63,08 | 63,26 | 63,26 | 13.274.300 |
27 jun 2024 | 64,48 | 64,85 | 63,36 | 63,71 | 63,71 | 6.436.900 |
26 jun 2024 | 62,41 | 64,74 | 62,03 | 64,17 | 64,17 | 9.908.900 |
25 jun 2024 | 67,71 | 68,44 | 67,10 | 67,26 | 67,26 | 6.579.200 |
24 jun 2024 | 67,31 | 68,44 | 67,20 | 68,07 | 68,07 | 6.248.800 |
21 jun 2024 | 66,94 | 67,80 | 66,73 | 67,08 | 67,08 | 6.390.800 |
20 jun 2024 | 66,43 | 67,34 | 66,37 | 66,69 | 66,69 | 4.989.800 |
18 jun 2024 | 65,98 | 66,86 | 65,94 | 66,66 | 66,66 | 4.662.800 |
17 jun 2024 | 65,17 | 66,30 | 64,91 | 66,29 | 66,29 | 2.964.900 |
14 jun 2024 | 65,67 | 66,24 | 65,48 | 65,50 | 65,50 | 2.904.100 |
13 jun 2024 | 65,19 | 66,05 | 65,07 | 65,61 | 65,61 | 3.639.700 |
12 jun 2024 | 66,66 | 66,92 | 65,24 | 65,29 | 65,29 | 4.019.100 |
11 jun 2024 | 66,71 | 67,29 | 66,42 | 66,98 | 66,98 | 2.999.600 |
10 jun 2024 | 67,26 | 67,46 | 66,12 | 66,90 | 66,90 | 4.002.700 |
07 jun 2024 | 67,30 | 68,03 | 67,26 | 67,46 | 67,46 | 3.373.900 |
06 jun 2024 | 67,46 | 67,81 | 66,80 | 67,39 | 67,39 | 2.805.100 |
05 jun 2024 | 67,80 | 68,11 | 66,77 | 67,46 | 67,46 | 3.294.200 |
04 jun 2024 | 67,85 | 68,27 | 67,16 | 68,14 | 68,14 | 2.512.000 |
03 jun 2024 | 68,69 | 69,21 | 67,67 | 67,75 | 67,75 | 4.232.600 |
31 may 2024 | 66,65 | 68,81 | 66,65 | 68,75 | 68,75 | 7.500.900 |
30 may 2024 | 66,67 | 67,45 | 66,60 | 66,65 | 66,65 | 3.679.500 |
29 may 2024 | 66,61 | 67,26 | 65,83 | 66,49 | 66,49 | 6.099.800 |
28 may 2024 | 67,72 | 67,99 | 66,13 | 66,68 | 66,68 | 6.350.900 |
24 may 2024 | 69,29 | 69,42 | 68,20 | 68,30 | 68,30 | 3.195.900 |
23 may 2024 | 70,01 | 70,01 | 68,85 | 69,09 | 69,09 | 3.083.400 |
22 may 2024 | 70,38 | 70,45 | 69,67 | 70,35 | 70,35 | 3.409.900 |
21 may 2024 | 71,67 | 71,70 | 70,48 | 70,63 | 70,63 | 2.541.100 |
20 may 2024 | 71,26 | 71,44 | 70,44 | 71,43 | 71,43 | 2.280.200 |
17 may 2024 | 71,45 | 71,52 | 70,79 | 71,24 | 71,24 | 2.753.000 |
16 may 2024 | 69,92 | 71,49 | 69,85 | 71,40 | 71,40 | 2.481.000 |
15 may 2024 | 70,99 | 71,01 | 69,65 | 69,83 | 69,83 | 3.847.200 |
14 may 2024 | 70,68 | 71,00 | 70,37 | 70,85 | 70,85 | 3.237.300 |
13 may 2024 | 70,75 | 71,15 | 70,40 | 70,64 | 70,64 | 2.897.000 |
10 may 2024 | 70,24 | 70,86 | 69,95 | 70,70 | 70,70 | 2.398.700 |
09 may 2024 | 69,43 | 70,27 | 68,85 | 70,26 | 70,26 | 2.397.400 |
08 may 2024 | 70,08 | 70,27 | 69,49 | 69,53 | 69,53 | 2.494.500 |
07 may 2024 | 69,58 | 70,06 | 69,38 | 69,91 | 69,91 | 2.453.800 |
06 may 2024 | 70,02 | 70,22 | 68,86 | 69,14 | 69,14 | 3.602.100 |
03 may 2024 | 70,53 | 70,57 | 69,43 | 69,91 | 69,91 | 3.444.200 |
02 may 2024 | 70,40 | 70,86 | 70,33 | 70,65 | 70,65 | 3.071.000 |
01 may 2024 | 70,32 | 70,47 | 69,46 | 69,99 | 69,99 | 3.396.800 |
30 abr 2024 | 70,08 | 70,53 | 69,83 | 70,46 | 70,46 | 3.121.600 |
29 abr 2024 | 70,87 | 71,19 | 69,92 | 70,23 | 70,23 | 4.179.100 |
26 abr 2024 | 71,01 | 72,13 | 70,81 | 70,83 | 70,83 | 4.170.400 |
25 abr 2024 | 71,86 | 72,32 | 71,11 | 71,38 | 71,38 | 2.875.200 |
24 abr 2024 | 70,16 | 71,87 | 69,95 | 71,61 | 71,61 | 4.446.100 |
23 abr 2024 | 71,07 | 71,55 | 70,64 | 70,82 | 70,82 | 3.690.600 |
22 abr 2024 | 70,61 | 71,38 | 70,40 | 71,17 | 71,17 | 3.637.500 |
19 abr 2024 | 69,21 | 70,65 | 69,08 | 70,42 | 70,42 | 3.992.200 |
18 abr 2024 | 69,00 | 69,26 | 68,57 | 69,09 | 69,09 | 3.620.400 |
17 abr 2024 | 68,22 | 68,80 | 68,08 | 68,51 | 68,51 | 3.664.800 |
16 abr 2024 | 67,51 | 68,01 | 67,31 | 67,84 | 67,84 | 4.205.200 |
15 abr 2024 | 66,43 | 67,50 | 66,30 | 67,32 | 67,32 | 4.510.300 |
12 abr 2024 | 67,16 | 67,16 | 66,11 | 66,20 | 66,20 | 3.371.900 |
11 abr 2024 | 69,05 | 69,27 | 66,99 | 67,00 | 67,00 | 4.935.200 |
10 abr 2024 | 69,95 | 70,23 | 68,31 | 68,85 | 68,85 | 4.435.000 |
09 abr 2024 | 69,42 | 70,21 | 69,14 | 70,18 | 70,18 | 4.424.900 |
08 abr 2024 | 69,79 | 70,48 | 69,57 | 70,00 | 70,00 | 4.021.100 |
05 abr 2024 | 70,19 | 70,53 | 69,45 | 69,79 | 69,79 | 3.630.000 |
04 abr 2024 | 69,38 | 70,53 | 68,92 | 70,38 | 70,38 | 4.332.100 |
03 abr 2024 | 70,34 | 70,47 | 68,97 | 68,99 | 68,99 | 4.382.900 |
02 abr 2024 | 70,26 | 70,61 | 69,91 | 70,56 | 70,56 | 3.797.000 |
01 abr 2024 | 70,16 | 70,28 | 69,60 | 70,13 | 70,13 | 3.204.300 |
28 mar 2024 | 69,86 | 70,66 | 69,82 | 69,97 | 69,97 | 5.995.300 |
27 mar 2024 | 68,47 | 69,72 | 68,47 | 69,66 | 69,66 | 5.332.200 |
26 mar 2024 | 69,23 | 69,28 | 68,34 | 68,34 | 68,34 | 5.288.900 |
25 mar 2024 | 69,40 | 69,64 | 68,70 | 69,14 | 69,14 | 3.955.300 |
22 mar 2024 | 68,95 | 69,76 | 68,77 | 69,10 | 69,10 | 5.731.700 |
21 mar 2024 | 69,46 | 69,46 | 68,14 | 68,76 | 68,76 | 5.036.700 |
20 mar 2024 | 73,96 | 74,45 | 68,58 | 69,43 | 69,43 | 8.887.600 |
19 mar 2024 | 68,10 | 68,81 | 67,83 | 68,63 | 68,63 | 6.426.000 |
18 mar 2024 | 66,71 | 68,15 | 66,64 | 67,74 | 67,74 | 7.284.600 |
15 mar 2024 | 65,31 | 66,85 | 65,18 | 66,76 | 66,76 | 7.997.000 |
14 mar 2024 | 65,69 | 66,11 | 65,18 | 65,55 | 65,55 | 4.996.100 |
13 mar 2024 | 66,13 | 66,36 | 65,77 | 66,03 | 66,03 | 4.530.200 |
12 mar 2024 | 65,37 | 66,13 | 65,29 | 65,72 | 65,72 | 3.080.400 |
11 mar 2024 | 65,50 | 66,46 | 65,47 | 65,66 | 65,66 | 3.350.700 |
08 mar 2024 | 64,07 | 65,41 | 63,81 | 65,26 | 65,26 | 4.421.200 |
07 mar 2024 | 65,24 | 65,35 | 63,64 | 64,28 | 64,28 | 3.963.800 |
06 mar 2024 | 64,80 | 65,28 | 64,58 | 65,24 | 65,24 | 4.287.200 |
05 mar 2024 | 64,56 | 65,19 | 64,31 | 64,47 | 64,47 | 4.031.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |