Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 67,78 | 67,78 | 67,78 | 67,78 | 67,78 | - |
27 jun 2024 | 67,92 | 67,92 | 67,92 | 67,92 | 67,92 | - |
26 jun 2024 | 67,75 | 67,75 | 67,75 | 67,75 | 67,75 | - |
25 jun 2024 | 67,71 | 67,71 | 67,71 | 67,71 | 67,71 | - |
24 jun 2024 | 66,61 | 66,61 | 66,61 | 66,61 | 66,61 | - |
21 jun 2024 | 67,78 | 67,78 | 67,78 | 67,78 | 67,78 | - |
20 jun 2024 | 68,11 | 68,11 | 68,11 | 68,11 | 68,11 | - |
18 jun 2024 | 68,63 | 68,63 | 68,63 | 68,63 | 68,63 | - |
17 jun 2024 | 68,25 | 68,25 | 68,25 | 68,25 | 68,25 | - |
14 jun 2024 | 67,70 | 67,70 | 67,70 | 67,70 | 67,70 | - |
13 jun 2024 | 67,53 | 67,53 | 67,53 | 67,53 | 67,53 | - |
12 jun 2024 | 67,42 | 67,42 | 67,42 | 67,42 | 67,42 | - |
11 jun 2024 | 66,07 | 66,07 | 66,07 | 66,07 | 66,07 | - |
10 jun 2024 | 65,79 | 65,79 | 65,79 | 65,79 | 65,79 | - |
07 jun 2024 | 65,37 | 65,37 | 65,37 | 65,37 | 65,37 | - |
06 jun 2024 | 65,52 | 65,52 | 65,52 | 65,52 | 65,52 | - |
05 jun 2024 | 65,77 | 65,77 | 65,77 | 65,77 | 65,77 | - |
04 jun 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,72 | - |
03 jun 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 63,67 | - |
31 may 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
30 may 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
29 may 2024 | 64,51 | 64,51 | 64,51 | 64,51 | 64,51 | - |
28 may 2024 | 65,04 | 65,04 | 65,04 | 65,04 | 65,04 | - |
24 may 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,44 | - |
23 may 2024 | 63,86 | 63,86 | 63,86 | 63,86 | 63,86 | - |
22 may 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,72 | - |
21 may 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
20 may 2024 | 63,40 | 63,40 | 63,40 | 63,40 | 63,40 | - |
17 may 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
16 may 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
15 may 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
14 may 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
13 may 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
10 may 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
09 may 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
08 may 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
07 may 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
06 may 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
03 may 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
02 may 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
01 may 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
30 abr 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
29 abr 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
26 abr 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
25 abr 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
24 abr 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
23 abr 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
22 abr 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
19 abr 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
18 abr 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
17 abr 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
16 abr 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
15 abr 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,33 | - |
12 abr 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
11 abr 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
10 abr 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
09 abr 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
08 abr 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
05 abr 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
04 abr 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
03 abr 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
02 abr 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
01 abr 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
28 mar 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
27 mar 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
26 mar 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
25 mar 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
22 mar 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
21 mar 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
20 mar 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
19 mar 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
18 mar 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
15 mar 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
14 mar 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
13 mar 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
12 mar 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
11 mar 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
08 mar 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
07 mar 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | - |
06 mar 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
05 mar 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
04 mar 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
01 mar 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
29 feb 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
28 feb 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
27 feb 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
26 feb 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
23 feb 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
22 feb 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
21 feb 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
20 feb 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
16 feb 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
15 feb 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
14 feb 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
13 feb 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
12 feb 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
09 feb 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
08 feb 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
07 feb 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
06 feb 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |