Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 59,90 | 59,92 | 59,54 | 59,92 | 59,92 | - |
27 jun 2024 | 60,12 | 60,12 | 59,58 | 59,68 | 59,68 | 70 |
26 jun 2024 | 61,66 | 61,86 | 61,54 | 61,54 | 61,54 | - |
25 jun 2024 | 62,54 | 62,80 | 62,54 | 62,80 | 62,80 | - |
24 jun 2024 | 62,70 | 62,70 | 62,64 | 62,64 | 62,64 | - |
21 jun 2024 | 62,00 | 63,00 | 62,00 | 62,86 | 62,86 | - |
20 jun 2024 | 63,62 | 63,74 | 62,28 | 62,28 | 62,28 | 15 |
19 jun 2024 | 63,42 | 63,42 | 63,40 | 63,40 | 63,40 | - |
18 jun 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
17 jun 2024 | 61,30 | 62,18 | 61,30 | 62,18 | 62,18 | - |
14 jun 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
13 jun 2024 | 61,64 | 61,64 | 60,54 | 61,58 | 61,58 | - |
12 jun 2024 | 61,74 | 61,74 | 61,66 | 61,66 | 61,66 | - |
11 jun 2024 | 62,34 | 62,34 | 61,92 | 61,92 | 61,92 | - |
10 jun 2024 | 63,46 | 63,46 | 62,60 | 62,60 | 62,60 | - |
07 jun 2024 | 62,80 | 62,88 | 62,72 | 62,84 | 62,84 | - |
06 jun 2024 | 63,76 | 63,76 | 63,00 | 63,00 | 63,00 | - |
05 jun 2024 | 64,02 | 64,10 | 64,02 | 64,08 | 64,08 | - |
04 jun 2024 | 63,60 | 63,60 | 63,46 | 63,56 | 63,56 | - |
03 jun 2024 | 63,80 | 64,06 | 63,80 | 64,06 | 64,06 | - |
31 may 2024 | 63,54 | 63,56 | 63,32 | 63,56 | 63,56 | - |
30 may 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
29 may 2024 | 65,10 | 65,10 | 64,72 | 64,80 | 64,80 | - |
28 may 2024 | 66,02 | 66,02 | 65,18 | 65,18 | 65,18 | - |
27 may 2024 | 65,84 | 66,06 | 65,80 | 66,06 | 66,06 | - |
24 may 2024 | 65,96 | 65,96 | 65,80 | 65,80 | 65,80 | - |
23 may 2024 | 67,16 | 67,16 | 66,24 | 66,24 | 66,24 | - |
22 may 2024 | 67,28 | 67,32 | 66,36 | 67,32 | 67,32 | - |
21 may 2024 | 67,40 | 67,58 | 67,12 | 67,12 | 67,12 | - |
20 may 2024 | 68,40 | 68,40 | 68,40 | 68,40 | 68,40 | - |
17 may 2024 | 68,26 | 68,54 | 68,26 | 68,54 | 68,54 | - |
16 may 2024 | 68,46 | 68,62 | 68,46 | 68,62 | 68,62 | 10 |
15 may 2024 | 66,96 | 68,24 | 66,96 | 68,24 | 68,24 | - |
14 may 2024 | 67,50 | 67,50 | 67,14 | 67,14 | 67,14 | - |
13 may 2024 | 67,98 | 68,40 | 67,60 | 67,60 | 67,60 | - |
10 may 2024 | 67,98 | 67,98 | 67,98 | 67,98 | 67,98 | - |
09 may 2024 | 67,30 | 67,30 | 67,30 | 67,30 | 67,30 | - |
08 may 2024 | 66,06 | 68,10 | 66,06 | 68,10 | 68,10 | - |
07 may 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | - |
06 may 2024 | 62,76 | 63,10 | 62,76 | 63,10 | 63,10 | - |
03 may 2024 | 64,06 | 64,06 | 63,44 | 63,48 | 63,48 | - |
02 may 2024 | 63,88 | 64,24 | 63,88 | 64,24 | 64,24 | - |
30 abr 2024 | 67,96 | 67,96 | 64,96 | 64,96 | 64,96 | - |
29 abr 2024 | 68,16 | 68,42 | 68,00 | 68,04 | 68,04 | - |
26 abr 2024 | 68,40 | 68,40 | 68,06 | 68,06 | 68,06 | - |
25 abr 2024 | 67,24 | 67,74 | 67,02 | 67,74 | 67,74 | - |
24 abr 2024 | 68,26 | 68,26 | 67,64 | 68,08 | 68,08 | - |
23 abr 2024 | 67,30 | 68,02 | 67,26 | 68,02 | 68,02 | - |
22 abr 2024 | 66,58 | 66,58 | 66,58 | 66,58 | 66,58 | - |
19 abr 2024 | 64,94 | 66,36 | 64,88 | 66,36 | 66,36 | - |
18 abr 2024 | 65,80 | 65,80 | 65,14 | 65,68 | 65,68 | - |
17 abr 2024 | 66,70 | 66,72 | 66,26 | 66,26 | 66,26 | - |
16 abr 2024 | 66,30 | 67,08 | 66,30 | 67,08 | 67,08 | - |
15 abr 2024 | 66,66 | 67,06 | 66,66 | 66,84 | 66,84 | - |
12 abr 2024 | 66,82 | 66,82 | 66,82 | 66,82 | 66,82 | - |
11 abr 2024 | 66,66 | 66,70 | 66,50 | 66,70 | 66,70 | - |
10 abr 2024 | 67,18 | 67,18 | 66,78 | 66,78 | 66,78 | - |
09 abr 2024 | 66,56 | 66,56 | 66,50 | 66,50 | 66,50 | - |
08 abr 2024 | 66,70 | 66,70 | 66,64 | 66,64 | 66,64 | - |
05 abr 2024 | 67,24 | 67,24 | 67,24 | 67,24 | 67,24 | - |
04 abr 2024 | 67,68 | 67,68 | 67,68 | 67,68 | 67,68 | - |
03 abr 2024 | 67,38 | 67,40 | 67,38 | 67,40 | 67,40 | - |
02 abr 2024 | 68,90 | 68,90 | 68,90 | 68,90 | 68,90 | - |
28 mar 2024 | 69,16 | 69,88 | 69,16 | 69,88 | 69,88 | - |
27 mar 2024 | 67,18 | 67,18 | 67,18 | 67,18 | 67,18 | - |
26 mar 2024 | 67,10 | 67,10 | 67,10 | 67,10 | 67,10 | - |
25 mar 2024 | 67,26 | 67,26 | 66,88 | 66,88 | 66,88 | - |
22 mar 2024 | 68,04 | 68,08 | 67,12 | 67,56 | 67,56 | - |
21 mar 2024 | 68,42 | 68,42 | 67,94 | 67,94 | 67,94 | - |
20 mar 2024 | 68,12 | 68,56 | 68,12 | 68,56 | 68,56 | - |
19 mar 2024 | 67,84 | 68,44 | 67,84 | 68,42 | 68,42 | - |
18 mar 2024 | 68,82 | 68,82 | 67,82 | 68,30 | 68,30 | - |
15 mar 2024 | 67,92 | 68,08 | 67,90 | 68,08 | 68,08 | - |
14 mar 2024 | 68,74 | 68,74 | 68,74 | 68,74 | 68,74 | - |
13 mar 2024 | 67,92 | 68,78 | 67,64 | 68,78 | 68,78 | - |
12 mar 2024 | 68,58 | 68,58 | 67,98 | 67,98 | 67,98 | - |
11 mar 2024 | 68,08 | 68,46 | 67,96 | 68,46 | 68,46 | - |
08 mar 2024 | 68,32 | 68,76 | 68,32 | 68,54 | 68,54 | - |
07 mar 2024 | 68,54 | 68,88 | 68,54 | 68,88 | 68,88 | - |
06 mar 2024 | 69,34 | 69,62 | 68,50 | 69,26 | 69,26 | - |
05 mar 2024 | 70,18 | 70,18 | 69,46 | 69,46 | 69,46 | - |
04 mar 2024 | 70,68 | 70,68 | 70,28 | 70,68 | 70,68 | - |
01 mar 2024 | 70,76 | 70,76 | 70,42 | 70,42 | 70,42 | - |
29 feb 2024 | 70,28 | 70,28 | 70,28 | 70,28 | 70,28 | - |
28 feb 2024 | 71,54 | 71,54 | 68,82 | 68,82 | 68,82 | - |
27 feb 2024 | 73,84 | 74,16 | 71,52 | 71,52 | 71,52 | - |
26 feb 2024 | 73,32 | 73,42 | 73,32 | 73,42 | 73,42 | - |
23 feb 2024 | 70,90 | 70,90 | 70,86 | 70,86 | 70,86 | - |
22 feb 2024 | 69,96 | 70,08 | 68,94 | 69,30 | 69,30 | - |
21 feb 2024 | 69,54 | 69,54 | 69,30 | 69,30 | 69,30 | - |
20 feb 2024 | 69,78 | 69,96 | 69,28 | 69,66 | 69,66 | - |
19 feb 2024 | 70,04 | 70,14 | 70,04 | 70,14 | 70,14 | - |
16 feb 2024 | 70,06 | 70,16 | 70,06 | 70,16 | 70,16 | - |
15 feb 2024 | 68,56 | 68,56 | 68,56 | 68,56 | 68,56 | - |
14 feb 2024 | 68,22 | 68,22 | 68,22 | 68,22 | 68,22 | - |
13 feb 2024 | 70,02 | 70,02 | 70,02 | 70,02 | 70,02 | - |
12 feb 2024 | 68,06 | 68,06 | 68,06 | 68,06 | 68,06 | - |
09 feb 2024 | 69,26 | 69,26 | 68,10 | 68,10 | 68,10 | - |
08 feb 2024 | 69,58 | 69,58 | 68,42 | 69,36 | 69,36 | - |
07 feb 2024 | 70,40 | 70,62 | 70,04 | 70,06 | 70,06 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |