Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 64,07 | 64,07 | 64,07 | 64,07 | 64,07 | - |
27 jun 2024 | 64,21 | 64,21 | 64,21 | 64,21 | 64,21 | - |
26 jun 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
25 jun 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
24 jun 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | - |
21 jun 2024 | 64,07 | 64,07 | 64,07 | 64,07 | 64,07 | - |
20 jun 2024 | 64,39 | 64,39 | 64,39 | 64,39 | 64,39 | - |
18 jun 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,88 | - |
17 jun 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | - |
14 jun 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
13 jun 2024 | 63,85 | 63,85 | 63,85 | 63,85 | 63,85 | - |
12 jun 2024 | 63,74 | 63,74 | 63,74 | 63,74 | 63,74 | - |
11 jun 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
10 jun 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
07 jun 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
06 jun 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
05 jun 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
04 jun 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
03 jun 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 60,20 | - |
31 may 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
30 may 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
29 may 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
28 may 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
24 may 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
23 may 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
22 may 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
21 may 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
20 may 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
17 may 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
16 may 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
15 may 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
14 may 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
13 may 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
10 may 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
09 may 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
08 may 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
07 may 2024 | 58,07 | 58,07 | 58,07 | 58,07 | 58,07 | - |
06 may 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
03 may 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
02 may 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
01 may 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
30 abr 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
29 abr 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
26 abr 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
25 abr 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
24 abr 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
23 abr 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
22 abr 2024 | 54,83 | 54,83 | 54,83 | 54,83 | 54,83 | - |
19 abr 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
18 abr 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | - |
17 abr 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
16 abr 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
15 abr 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
12 abr 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
11 abr 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
10 abr 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
09 abr 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
08 abr 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
05 abr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
04 abr 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
03 abr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
02 abr 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
01 abr 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
28 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
27 mar 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
26 mar 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
25 mar 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
22 mar 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
21 mar 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
20 mar 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
19 mar 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
18 mar 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
15 mar 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
14 mar 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
13 mar 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
12 mar 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
11 mar 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,62 | - |
08 mar 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
07 mar 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
06 mar 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
05 mar 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,31 | - |
04 mar 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 58,31 | - |
01 mar 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
29 feb 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
28 feb 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
27 feb 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,82 | - |
26 feb 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,82 | - |
23 feb 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
22 feb 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
21 feb 2024 | 54,79 | 54,79 | 54,79 | 54,79 | 54,79 | - |
20 feb 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
16 feb 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
15 feb 2024 | 56,27 | 56,27 | 56,27 | 56,27 | 56,27 | - |
14 feb 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
13 feb 2024 | 55,19 | 55,19 | 55,19 | 55,19 | 55,19 | - |
12 feb 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
09 feb 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
08 feb 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | - |
07 feb 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
06 feb 2024 | 54,55 | 54,55 | 54,55 | 54,55 | 54,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |