Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 73,46 | 73,70 | 73,39 | 73,61 | 73,61 | 1531 |
27 jun 2024 | 73,44 | 73,46 | 73,28 | 73,14 | 73,14 | 4606 |
26 jun 2024 | 73,85 | 73,91 | 73,29 | 73,16 | 73,16 | 9924 |
25 jun 2024 | 73,54 | 73,70 | 73,44 | 73,47 | 73,47 | 31.928 |
24 jun 2024 | 73,49 | 73,83 | 73,49 | 73,57 | 73,57 | 16.156 |
21 jun 2024 | 73,50 | 73,50 | 72,98 | 73,21 | 73,21 | 1663 |
20 jun 2024 | 74,11 | 74,11 | 73,83 | 73,85 | 73,85 | 2656 |
19 jun 2024 | 73,97 | 73,99 | 73,78 | 73,75 | 73,75 | 90.907 |
18 jun 2024 | 73,08 | 73,56 | 73,08 | 73,51 | 73,51 | 155.956 |
17 jun 2024 | 72,59 | 72,60 | 72,46 | 72,75 | 72,75 | 266 |
14 jun 2024 | 73,00 | 73,00 | 72,21 | 72,46 | 72,46 | 10.443 |
13 jun 2024 | 73,23 | 73,48 | 72,83 | 72,87 | 72,87 | 2052 |
12 jun 2024 | 72,81 | 73,95 | 72,55 | 73,75 | 73,75 | 5548 |
11 jun 2024 | 73,20 | 73,20 | 72,66 | 72,69 | 72,69 | 33 |
10 jun 2024 | 72,88 | 72,88 | 72,65 | 72,99 | 72,99 | 94 |
07 jun 2024 | 72,86 | 72,86 | 72,86 | 72,92 | 72,92 | 6 |
06 jun 2024 | 73,20 | 73,24 | 73,20 | 73,25 | 73,25 | 2454 |
05 jun 2024 | 72,47 | 72,81 | 72,47 | 72,83 | 72,83 | 1799 |
04 jun 2024 | 72,53 | 72,72 | 72,36 | 72,40 | 72,40 | 42.773 |
03 jun 2024 | 72,89 | 73,22 | 72,76 | 72,82 | 72,82 | 5839 |
31 may 2024 | 72,18 | 72,18 | 71,73 | 71,68 | 71,68 | 48 |
30 may 2024 | 71,91 | 71,91 | 71,56 | 72,08 | 72,08 | 35 |
29 may 2024 | 72,29 | 72,56 | 71,85 | 71,93 | 71,93 | 7157 |
28 may 2024 | 72,86 | 73,12 | 72,86 | 72,74 | 72,74 | 3186 |
24 may 2024 | 72,25 | 72,25 | 71,87 | 72,61 | 72,61 | 5 |
23 may 2024 | 72,75 | 72,75 | 72,56 | 72,32 | 72,32 | 1563 |
22 may 2024 | 72,11 | 72,22 | 72,11 | 72,22 | 72,22 | 2183 |
21 may 2024 | 72,36 | 72,36 | 72,32 | 72,23 | 72,23 | 77 |
20 may 2024 | 72,59 | 72,59 | 72,59 | 72,52 | 72,52 | - |
17 may 2024 | 72,28 | 72,28 | 72,06 | 72,15 | 72,15 | 10 |
16 may 2024 | 72,29 | 72,66 | 72,29 | 72,42 | 72,42 | 6212 |
15 may 2024 | 72,05 | 72,19 | 71,53 | 72,34 | 72,34 | 2391 |
14 may 2024 | 71,45 | 71,59 | 71,15 | 71,50 | 71,50 | 202 |
13 may 2024 | 71,54 | 71,63 | 71,54 | 71,47 | 71,47 | - |
10 may 2024 | 71,47 | 71,53 | 71,44 | 71,33 | 71,33 | 256 |
09 may 2024 | 70,90 | 71,19 | 70,76 | 71,11 | 71,11 | 394 |
08 may 2024 | 70,92 | 70,92 | 70,66 | 70,83 | 70,83 | 927 |
07 may 2024 | 70,99 | 71,06 | 70,93 | 71,13 | 71,13 | 730 |
03 may 2024 | 69,54 | 69,60 | 69,44 | 69,92 | 69,92 | 3438 |
02 may 2024 | 69,44 | 69,48 | 69,00 | 69,42 | 69,42 | 187 |
01 may 2024 | 69,08 | 69,08 | 68,99 | 68,89 | 68,89 | 257 |
30 abr 2024 | 70,35 | 70,35 | 69,85 | 69,90 | 69,90 | 10.135 |
29 abr 2024 | 70,39 | 70,50 | 70,31 | 70,20 | 70,20 | 1586 |
26 abr 2024 | 69,87 | 70,01 | 69,57 | 69,96 | 69,96 | 860 |
25 abr 2024 | 68,79 | 68,96 | 68,79 | 69,04 | 69,04 | 787 |
24 abr 2024 | 71,11 | 71,12 | 69,64 | 69,65 | 69,65 | 13.868 |
23 abr 2024 | 69,04 | 69,25 | 69,04 | 69,82 | 69,82 | 803 |
22 abr 2024 | 68,58 | 68,58 | 68,58 | 68,58 | 68,58 | - |
19 abr 2024 | 68,61 | 68,61 | 68,52 | 68,56 | 68,56 | 352 |
18 abr 2024 | 69,14 | 69,14 | 69,03 | 69,30 | 69,30 | 20 |
17 abr 2024 | 69,54 | 69,54 | 69,40 | 68,94 | 68,94 | 8 |
16 abr 2024 | 69,16 | 69,16 | 69,16 | 69,16 | 69,16 | - |
15 abr 2024 | 70,61 | 70,61 | 70,61 | 70,28 | 70,28 | - |
12 abr 2024 | 71,06 | 71,06 | 70,28 | 70,44 | 70,44 | 243 |
11 abr 2024 | 71,23 | 71,23 | 70,65 | 70,76 | 70,76 | 2598 |
10 abr 2024 | 71,79 | 71,82 | 71,25 | 71,29 | 71,29 | 118 |
09 abr 2024 | 72,39 | 72,39 | 72,01 | 71,43 | 71,43 | 3246 |
08 abr 2024 | 72,00 | 72,30 | 72,00 | 72,19 | 72,19 | 10.380 |
05 abr 2024 | 71,65 | 71,81 | 71,40 | 71,81 | 71,81 | 911 |
04 abr 2024 | 72,77 | 72,92 | 72,55 | 72,69 | 72,69 | 168 |
03 abr 2024 | 72,00 | 72,33 | 71,96 | 72,33 | 72,33 | 3798 |
02 abr 2024 | 72,69 | 72,69 | 71,87 | 71,87 | 71,87 | 1871 |
28 mar 2024 | 72,56 | 72,69 | 72,56 | 72,69 | 72,69 | 104 |
27 mar 2024 | 72,71 | 72,71 | 72,26 | 72,36 | 72,36 | 225 |
26 mar 2024 | 72,68 | 72,68 | 72,68 | 72,68 | 72,68 | - |
25 mar 2024 | 72,50 | 72,50 | 72,35 | 72,53 | 72,53 | 4065 |
22 mar 2024 | 73,00 | 73,00 | 72,63 | 72,68 | 72,68 | 1418 |
21 mar 2024 | 72,72 | 72,80 | 72,59 | 72,93 | 72,93 | 593 |
20 mar 2024 | 71,25 | 71,39 | 71,25 | 71,48 | 71,48 | 154 |
19 mar 2024 | 70,99 | 71,26 | 70,74 | 71,26 | 71,26 | 5049 |
18 mar 2024 | 70,87 | 71,00 | 70,87 | 70,83 | 70,83 | 10 |
15 mar 2024 | 70,79 | 70,79 | 70,39 | 70,39 | 70,39 | 18.884 |
14 mar 2024 | 70,74 | 70,74 | 70,74 | 70,70 | 70,70 | 24 |
13 mar 2024 | 71,27 | 71,27 | 71,07 | 71,08 | 71,08 | 143 |
12 mar 2024 | 71,07 | 71,07 | 71,07 | 70,88 | 70,88 | 100 |
11 mar 2024 | 70,47 | 70,51 | 69,96 | 70,19 | 70,19 | 1657 |
08 mar 2024 | 71,58 | 71,63 | 71,08 | 71,17 | 71,17 | 336 |
07 mar 2024 | 70,61 | 71,20 | 70,61 | 71,14 | 71,14 | 5214 |
06 mar 2024 | 70,38 | 70,38 | 70,28 | 70,69 | 70,69 | 141 |
05 mar 2024 | 70,29 | 70,37 | 70,12 | 70,14 | 70,14 | 595 |
04 mar 2024 | 70,51 | 70,53 | 70,26 | 70,52 | 70,52 | 275 |
01 mar 2024 | 69,98 | 70,23 | 69,56 | 70,14 | 70,14 | 2659 |
29 feb 2024 | 68,92 | 69,06 | 68,84 | 68,95 | 68,95 | 3858 |
28 feb 2024 | 68,88 | 69,16 | 68,88 | 68,96 | 68,96 | 10 |
27 feb 2024 | 69,04 | 69,08 | 68,94 | 68,96 | 68,96 | 122 |
26 feb 2024 | 68,97 | 69,14 | 68,84 | 69,10 | 69,10 | 5154 |
23 feb 2024 | 69,00 | 69,00 | 68,68 | 68,92 | 68,92 | 1050 |
22 feb 2024 | 68,49 | 68,49 | 68,49 | 68,46 | 68,46 | 1231 |
21 feb 2024 | 66,97 | 66,97 | 66,97 | 66,97 | 66,97 | - |
20 feb 2024 | 67,20 | 67,21 | 67,13 | 67,26 | 67,26 | 3184 |
19 feb 2024 | 67,41 | 67,41 | 67,41 | 67,39 | 67,39 | 10 |
16 feb 2024 | 67,86 | 67,92 | 67,41 | 67,41 | 67,41 | 3422 |
15 feb 2024 | 67,28 | 67,35 | 67,28 | 67,32 | 67,32 | 3091 |
14 feb 2024 | 66,53 | 66,70 | 66,53 | 66,71 | 66,71 | 18 |
13 feb 2024 | 67,07 | 67,10 | 66,44 | 66,51 | 66,51 | 181 |
12 feb 2024 | 67,40 | 67,40 | 67,40 | 67,40 | 67,40 | - |
09 feb 2024 | 66,72 | 66,72 | 66,72 | 66,72 | 66,72 | - |
08 feb 2024 | 66,65 | 66,67 | 66,43 | 66,43 | 66,43 | 134 |
07 feb 2024 | 66,48 | 66,53 | 66,48 | 66,57 | 66,57 | 1226 |
06 feb 2024 | 66,56 | 66,56 | 66,18 | 66,18 | 66,18 | 349 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |