Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
27 jun 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
26 jun 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
25 jun 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
24 jun 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
21 jun 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
20 jun 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
19 jun 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
18 jun 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
17 jun 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
14 jun 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
13 jun 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
12 jun 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,76 | - |
11 jun 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 62,34 | - |
10 jun 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
07 jun 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
06 jun 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 63,78 | - |
05 jun 2024 | 64,02 | 64,02 | 64,02 | 64,02 | 64,02 | - |
04 jun 2024 | 63,86 | 63,86 | 63,86 | 63,86 | 63,86 | - |
03 jun 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
31 may 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
30 may 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
29 may 2024 | 65,06 | 65,06 | 65,06 | 65,06 | 65,06 | - |
28 may 2024 | 66,02 | 66,02 | 66,02 | 66,02 | 66,02 | - |
27 may 2024 | 65,84 | 65,84 | 65,84 | 65,84 | 65,84 | - |
24 may 2024 | 65,96 | 65,96 | 65,96 | 65,96 | 65,96 | - |
23 may 2024 | 67,16 | 67,16 | 67,16 | 67,16 | 67,16 | - |
22 may 2024 | 67,28 | 67,28 | 67,28 | 67,28 | 67,28 | - |
21 may 2024 | 67,42 | 67,42 | 67,42 | 67,42 | 67,42 | - |
20 may 2024 | 68,42 | 68,42 | 68,42 | 68,42 | 68,42 | - |
17 may 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
16 may 2024 | 68,52 | 68,52 | 68,52 | 68,52 | 68,52 | - |
15 may 2024 | 67,00 | 67,00 | 67,00 | 67,00 | 67,00 | - |
14 may 2024 | 67,50 | 67,50 | 67,50 | 67,50 | 67,50 | - |
13 may 2024 | 67,98 | 67,98 | 67,98 | 67,98 | 67,98 | - |
10 may 2024 | 67,98 | 67,98 | 67,98 | 67,98 | 67,98 | - |
09 may 2024 | 67,32 | 67,32 | 67,32 | 67,32 | 67,32 | - |
08 may 2024 | 66,04 | 66,04 | 66,04 | 66,04 | 66,04 | - |
07 may 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | - |
06 may 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
03 may 2024 | 64,06 | 64,06 | 64,06 | 64,06 | 64,06 | - |
02 may 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,90 | - |
30 abr 2024 | 67,94 | 67,94 | 67,94 | 67,94 | 67,94 | - |
29 abr 2024 | 68,20 | 68,20 | 68,20 | 68,20 | 68,20 | - |
26 abr 2024 | 68,42 | 68,42 | 68,42 | 68,42 | 68,42 | - |
25 abr 2024 | 67,20 | 67,20 | 67,20 | 67,20 | 67,20 | - |
24 abr 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
23 abr 2024 | 67,28 | 67,28 | 67,28 | 67,28 | 67,28 | - |
22 abr 2024 | 66,56 | 66,56 | 66,56 | 66,56 | 66,56 | - |
19 abr 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,88 | - |
18 abr 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 65,80 | - |
17 abr 2024 | 66,78 | 66,78 | 66,78 | 66,78 | 66,78 | - |
16 abr 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 66,30 | - |
15 abr 2024 | 66,68 | 66,68 | 66,68 | 66,68 | 66,68 | - |
12 abr 2024 | 66,80 | 66,80 | 66,80 | 66,80 | 66,80 | - |
11 abr 2024 | 66,66 | 66,66 | 66,66 | 66,66 | 66,66 | - |
10 abr 2024 | 67,20 | 67,20 | 67,20 | 67,20 | 67,20 | - |
09 abr 2024 | 66,56 | 66,56 | 66,56 | 66,56 | 66,56 | - |
08 abr 2024 | 66,66 | 66,66 | 66,66 | 66,66 | 66,66 | - |
05 abr 2024 | 67,22 | 67,22 | 67,22 | 67,22 | 67,22 | - |
04 abr 2024 | 67,72 | 67,72 | 67,72 | 67,72 | 67,72 | - |
03 abr 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
02 abr 2024 | 68,88 | 68,88 | 68,88 | 68,88 | 68,88 | - |
28 mar 2024 | 69,18 | 69,18 | 69,18 | 69,18 | 69,18 | - |
27 mar 2024 | 67,20 | 67,20 | 67,20 | 67,20 | 67,20 | - |
26 mar 2024 | 67,08 | 67,08 | 67,08 | 67,08 | 67,08 | - |
25 mar 2024 | 67,46 | 67,46 | 67,46 | 67,46 | 67,46 | - |
22 mar 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
21 mar 2024 | 68,42 | 68,42 | 68,42 | 68,42 | 68,42 | - |
20 mar 2024 | 68,12 | 68,12 | 68,12 | 68,12 | 68,12 | - |
19 mar 2024 | 67,86 | 67,86 | 67,86 | 67,86 | 67,86 | - |
18 mar 2024 | 68,44 | 68,44 | 68,44 | 68,44 | 68,44 | - |
15 mar 2024 | 67,94 | 67,94 | 67,94 | 67,94 | 67,94 | - |
14 mar 2024 | 68,74 | 68,74 | 68,74 | 68,74 | 68,74 | - |
13 mar 2024 | 67,86 | 67,86 | 67,86 | 67,86 | 67,86 | - |
12 mar 2024 | 68,60 | 68,60 | 68,60 | 68,60 | 68,60 | - |
11 mar 2024 | 68,02 | 68,02 | 68,02 | 68,02 | 68,02 | - |
08 mar 2024 | 68,36 | 68,36 | 68,36 | 68,36 | 68,36 | - |
07 mar 2024 | 68,54 | 68,54 | 68,54 | 68,54 | 68,54 | - |
06 mar 2024 | 69,38 | 69,38 | 69,38 | 69,38 | 69,38 | - |
05 mar 2024 | 70,18 | 70,18 | 70,18 | 70,18 | 70,18 | - |
04 mar 2024 | 70,72 | 70,72 | 70,72 | 70,72 | 70,72 | - |
01 mar 2024 | 70,72 | 70,72 | 70,72 | 70,72 | 70,72 | - |
29 feb 2024 | 70,26 | 70,26 | 70,26 | 70,26 | 70,26 | - |
28 feb 2024 | 71,56 | 71,56 | 71,56 | 71,56 | 71,56 | - |
27 feb 2024 | 73,84 | 73,84 | 73,84 | 73,84 | 73,84 | - |
26 feb 2024 | 73,32 | 73,32 | 73,32 | 73,32 | 73,32 | - |
23 feb 2024 | 70,94 | 70,94 | 70,94 | 70,94 | 70,94 | - |
22 feb 2024 | 69,98 | 69,98 | 69,98 | 69,98 | 69,98 | - |
21 feb 2024 | 69,56 | 69,56 | 69,56 | 69,56 | 69,56 | - |
20 feb 2024 | 69,82 | 69,82 | 69,82 | 69,82 | 69,82 | - |
19 feb 2024 | 70,04 | 70,04 | 70,04 | 70,04 | 70,04 | - |
16 feb 2024 | 70,04 | 70,04 | 70,04 | 70,04 | 70,04 | - |
15 feb 2024 | 68,54 | 68,54 | 68,54 | 68,54 | 68,54 | - |
14 feb 2024 | 68,20 | 68,20 | 68,20 | 68,20 | 68,20 | - |
13 feb 2024 | 70,00 | 70,00 | 70,00 | 70,00 | 70,00 | - |
12 feb 2024 | 68,00 | 68,00 | 68,00 | 68,00 | 68,00 | - |
09 feb 2024 | 69,26 | 69,26 | 69,26 | 69,26 | 69,26 | - |
08 feb 2024 | 69,58 | 69,58 | 69,58 | 69,58 | 69,58 | - |
07 feb 2024 | 70,40 | 70,40 | 70,40 | 70,40 | 70,40 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |