Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 68,80 | 68,80 | 68,80 | 68,80 | 68,80 | - |
02 jul 2024 | 68,19 | 68,19 | 68,19 | 68,19 | 68,19 | - |
01 jul 2024 | 67,86 | 67,86 | 67,86 | 67,86 | 67,86 | - |
28 jun 2024 | 67,53 | 67,53 | 67,53 | 67,53 | 67,53 | - |
27 jun 2024 | 67,97 | 67,97 | 67,97 | 67,97 | 67,97 | - |
26 jun 2024 | 67,78 | 67,78 | 67,78 | 67,78 | 67,78 | - |
25 jun 2024 | 67,44 | 67,44 | 67,44 | 67,44 | 67,44 | - |
24 jun 2024 | 66,38 | 66,38 | 66,38 | 66,38 | 66,38 | - |
21 jun 2024 | 67,59 | 67,59 | 67,59 | 67,59 | 67,59 | - |
20 jun 2024 | 68,11 | 68,11 | 68,11 | 68,11 | 68,11 | - |
18 jun 2024 | 68,94 | 68,94 | 68,94 | 68,94 | 68,94 | - |
17 jun 2024 | 68,47 | 68,47 | 68,47 | 68,47 | 68,47 | - |
14 jun 2024 | 67,81 | 67,81 | 67,81 | 67,81 | 67,81 | - |
13 jun 2024 | 67,61 | 67,61 | 67,61 | 67,61 | 67,61 | - |
12 jun 2024 | 67,16 | 67,16 | 67,16 | 67,16 | 67,16 | - |
11 jun 2024 | 66,06 | 66,06 | 66,06 | 66,06 | 66,06 | - |
10 jun 2024 | 65,35 | 65,35 | 65,35 | 65,35 | 65,35 | - |
07 jun 2024 | 64,81 | 64,81 | 64,81 | 64,81 | 64,81 | - |
06 jun 2024 | 64,90 | 64,90 | 64,90 | 64,90 | 64,90 | - |
05 jun 2024 | 65,09 | 65,09 | 65,09 | 65,09 | 65,09 | - |
04 jun 2024 | 63,61 | 63,61 | 63,61 | 63,61 | 63,61 | - |
03 jun 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
31 may 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
30 may 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
29 may 2024 | 64,43 | 64,43 | 64,43 | 64,43 | 64,43 | - |
28 may 2024 | 64,58 | 64,58 | 64,58 | 64,58 | 64,58 | - |
24 may 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | - |
23 may 2024 | 63,30 | 63,30 | 63,30 | 63,30 | 63,30 | - |
22 may 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
21 may 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
20 may 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
17 may 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
16 may 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
15 may 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
14 may 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
13 may 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
10 may 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
09 may 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
08 may 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
07 may 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
06 may 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
03 may 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
02 may 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
01 may 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
30 abr 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
29 abr 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
26 abr 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
25 abr 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
24 abr 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
23 abr 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
22 abr 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
19 abr 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
18 abr 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
17 abr 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
16 abr 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
15 abr 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
12 abr 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
11 abr 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
10 abr 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
09 abr 2024 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | - |
08 abr 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
05 abr 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
04 abr 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
03 abr 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
02 abr 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
01 abr 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | - |
28 mar 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
27 mar 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
26 mar 2024 | 62,89 | 62,89 | 62,89 | 62,89 | 62,89 | - |
25 mar 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
22 mar 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
21 mar 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
20 mar 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
19 mar 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
18 mar 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
15 mar 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
14 mar 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
13 mar 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
12 mar 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
11 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
08 mar 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
07 mar 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
06 mar 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
05 mar 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
04 mar 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
01 mar 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
29 feb 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
28 feb 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
27 feb 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
26 feb 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
23 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
22 feb 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
21 feb 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
20 feb 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
16 feb 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
15 feb 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
14 feb 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
13 feb 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
12 feb 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |