Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 65,93 | 65,93 | 65,93 | 65,93 | 65,93 | - |
27 jun 2024 | 66,07 | 66,07 | 66,07 | 66,07 | 66,07 | - |
26 jun 2024 | 65,90 | 65,90 | 65,90 | 65,90 | 65,90 | - |
25 jun 2024 | 65,86 | 65,86 | 65,86 | 65,86 | 65,86 | - |
24 jun 2024 | 64,79 | 64,79 | 64,79 | 64,79 | 64,79 | - |
21 jun 2024 | 65,93 | 65,93 | 65,93 | 65,93 | 65,93 | - |
20 jun 2024 | 66,25 | 66,25 | 66,25 | 66,25 | 66,25 | - |
18 jun 2024 | 66,76 | 66,76 | 66,76 | 66,76 | 66,76 | - |
17 jun 2024 | 66,39 | 66,39 | 66,39 | 66,39 | 66,39 | - |
14 jun 2024 | 65,85 | 65,85 | 65,85 | 65,85 | 65,85 | - |
13 jun 2024 | 65,69 | 65,69 | 65,69 | 65,69 | 65,69 | - |
12 jun 2024 | 65,59 | 65,59 | 65,59 | 65,59 | 65,59 | - |
11 jun 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
10 jun 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
07 jun 2024 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | - |
06 jun 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,74 | - |
05 jun 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
04 jun 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
03 jun 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
31 may 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
30 may 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
29 may 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
28 may 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
24 may 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
23 may 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 62,12 | - |
22 may 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
21 may 2024 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
20 may 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
17 may 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
16 may 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
15 may 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
14 may 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
13 may 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
10 may 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | - |
09 may 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
08 may 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
07 may 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,74 | - |
06 may 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | - |
03 may 2024 | 58,78 | 58,78 | 58,78 | 58,78 | 58,78 | - |
02 may 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
01 may 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
30 abr 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 57,46 | - |
29 abr 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
26 abr 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
25 abr 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
24 abr 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | - |
23 abr 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
22 abr 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
19 abr 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
18 abr 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
17 abr 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
16 abr 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
15 abr 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
12 abr 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
11 abr 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
10 abr 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
09 abr 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
08 abr 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
05 abr 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
04 abr 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
03 abr 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
02 abr 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
01 abr 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
28 mar 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
27 mar 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
26 mar 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
25 mar 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
22 mar 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
21 mar 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
20 mar 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
19 mar 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
18 mar 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
15 mar 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
14 mar 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
13 mar 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
12 mar 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
11 mar 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
08 mar 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | - |
07 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
06 mar 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
05 mar 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
04 mar 2024 | 59,99 | 59,99 | 59,99 | 59,99 | 59,99 | - |
01 mar 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
29 feb 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
28 feb 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
27 feb 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
26 feb 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
23 feb 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
22 feb 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
21 feb 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
20 feb 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
16 feb 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
15 feb 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
14 feb 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
13 feb 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
12 feb 2024 | 57,71 | 57,71 | 57,71 | 57,71 | 57,71 | - |
09 feb 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
08 feb 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
07 feb 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
06 feb 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,11 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |