Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 74,61 | 74,61 | 74,61 | 74,61 | 74,61 | - |
27 jun 2024 | 74,82 | 74,82 | 74,82 | 74,82 | 74,82 | - |
26 jun 2024 | 74,53 | 74,53 | 74,53 | 74,53 | 74,53 | - |
25 jun 2024 | 74,47 | 74,47 | 74,47 | 74,47 | 74,47 | - |
24 jun 2024 | 74,35 | 74,35 | 74,35 | 74,35 | 74,35 | - |
21 jun 2024 | 74,43 | 74,43 | 74,43 | 74,43 | 74,43 | - |
20 jun 2024 | 74,11 | 74,11 | 74,11 | 74,11 | 74,11 | - |
18 jun 2024 | 74,04 | 74,04 | 74,04 | 74,04 | 74,04 | - |
17 jun 2024 | 74,24 | 74,24 | 74,24 | 74,24 | 74,24 | - |
14 jun 2024 | 73,78 | 73,78 | 73,78 | 73,78 | 73,78 | - |
13 jun 2024 | 74,02 | 74,02 | 74,02 | 74,02 | 74,02 | - |
12 jun 2024 | 74,57 | 74,57 | 74,57 | 74,57 | 74,57 | - |
11 jun 2024 | 74,02 | 74,02 | 74,02 | 74,02 | 74,02 | - |
10 jun 2024 | 73,84 | 73,84 | 73,84 | 73,84 | 73,84 | - |
07 jun 2024 | 73,39 | 73,39 | 73,39 | 73,39 | 73,39 | - |
06 jun 2024 | 73,72 | 73,72 | 73,72 | 73,72 | 73,72 | - |
05 jun 2024 | 73,75 | 73,75 | 73,75 | 73,75 | 73,75 | - |
04 jun 2024 | 73,06 | 73,06 | 73,06 | 73,06 | 73,06 | - |
03 jun 2024 | 73,18 | 73,18 | 73,18 | 73,18 | 73,18 | - |
31 may 2024 | 72,97 | 72,97 | 72,97 | 72,97 | 72,97 | - |
30 may 2024 | 72,48 | 72,48 | 72,48 | 72,48 | 72,48 | - |
29 may 2024 | 72,73 | 72,73 | 72,73 | 72,73 | 72,73 | - |
28 may 2024 | 73,47 | 73,47 | 73,47 | 73,47 | 73,47 | - |
24 may 2024 | 73,90 | 73,90 | 73,90 | 73,90 | 73,90 | - |
23 may 2024 | 73,71 | 73,71 | 73,71 | 73,71 | 73,71 | - |
22 may 2024 | 74,66 | 74,66 | 74,66 | 74,66 | 74,66 | - |
21 may 2024 | 74,44 | 74,44 | 74,44 | 74,44 | 74,44 | - |
20 may 2024 | 74,29 | 74,29 | 74,29 | 74,29 | 74,29 | - |
17 may 2024 | 74,15 | 74,15 | 74,15 | 74,15 | 74,15 | - |
16 may 2024 | 73,89 | 73,89 | 73,89 | 73,89 | 73,89 | - |
15 may 2024 | 73,96 | 73,96 | 73,96 | 73,96 | 73,96 | - |
14 may 2024 | 73,05 | 73,05 | 73,05 | 73,05 | 73,05 | - |
13 may 2024 | 72,46 | 72,46 | 72,46 | 72,46 | 72,46 | - |
10 may 2024 | 72,43 | 72,43 | 72,43 | 72,43 | 72,43 | - |
09 may 2024 | 72,34 | 72,34 | 72,34 | 72,34 | 72,34 | - |
08 may 2024 | 71,81 | 71,81 | 71,81 | 71,81 | 71,81 | - |
07 may 2024 | 71,73 | 71,73 | 71,73 | 71,73 | 71,73 | - |
06 may 2024 | 71,56 | 71,56 | 71,56 | 71,56 | 71,56 | - |
03 may 2024 | 71,05 | 71,05 | 71,05 | 71,05 | 71,05 | - |
02 may 2024 | 70,38 | 70,38 | 70,38 | 70,38 | 70,38 | - |
01 may 2024 | 69,27 | 69,27 | 69,27 | 69,27 | 69,27 | - |
30 abr 2024 | 69,18 | 69,18 | 69,18 | 69,18 | 69,18 | - |
29 abr 2024 | 70,56 | 70,56 | 70,56 | 70,56 | 70,56 | - |
26 abr 2024 | 70,30 | 70,30 | 70,30 | 70,30 | 70,30 | - |
25 abr 2024 | 69,35 | 69,35 | 69,35 | 69,35 | 69,35 | - |
24 abr 2024 | 69,71 | 69,71 | 69,71 | 69,71 | 69,71 | - |
23 abr 2024 | 69,65 | 69,65 | 69,65 | 69,65 | 69,65 | - |
22 abr 2024 | 68,77 | 68,77 | 68,77 | 68,77 | 68,77 | - |
19 abr 2024 | 68,10 | 68,10 | 68,10 | 68,10 | 68,10 | - |
18 abr 2024 | 68,46 | 68,46 | 68,46 | 68,46 | 68,46 | - |
17 abr 2024 | 68,66 | 68,66 | 68,66 | 68,66 | 68,66 | - |
16 abr 2024 | 68,95 | 68,95 | 68,95 | 68,95 | 68,95 | - |
15 abr 2024 | 69,11 | 69,11 | 69,11 | 69,11 | 69,11 | - |
12 abr 2024 | 69,87 | 69,87 | 69,87 | 69,87 | 69,87 | - |
11 abr 2024 | 70,85 | 70,85 | 70,85 | 70,85 | 70,85 | - |
10 abr 2024 | 70,33 | 70,33 | 70,33 | 70,33 | 70,33 | - |
09 abr 2024 | 71,40 | 71,40 | 71,40 | 71,40 | 71,40 | - |
08 abr 2024 | 70,86 | 70,86 | 70,86 | 70,86 | 70,86 | - |
05 abr 2024 | 70,73 | 70,73 | 70,73 | 70,73 | 70,73 | - |
04 abr 2024 | 69,91 | 69,91 | 69,91 | 69,91 | 69,91 | - |
03 abr 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 70,78 | - |
02 abr 2024 | 70,56 | 70,56 | 70,56 | 70,56 | 70,56 | - |
01 abr 2024 | 71,29 | 71,29 | 71,29 | 71,29 | 71,29 | - |
28 mar 2024 | 71,43 | 71,43 | 71,43 | 71,43 | 71,43 | - |
27 mar 2024 | 71,36 | 71,36 | 71,36 | 71,36 | 71,36 | - |
26 mar 2024 | 70,63 | 70,63 | 70,63 | 70,63 | 70,63 | - |
25 mar 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 70,78 | - |
22 mar 2024 | 71,01 | 71,01 | 71,01 | 71,01 | 71,01 | - |
21 mar 2024 | 71,08 | 71,08 | 71,08 | 71,08 | 71,08 | - |
20 mar 2024 | 70,88 | 70,88 | 70,88 | 70,88 | 70,88 | - |
19 mar 2024 | 70,10 | 70,10 | 70,10 | 70,10 | 70,10 | - |
18 mar 2024 | 69,72 | 69,72 | 69,72 | 69,72 | 69,72 | - |
15 mar 2024 | 69,65 | 69,65 | 69,65 | 69,65 | 69,65 | - |
14 mar 2024 | 70,08 | 70,08 | 70,08 | 70,08 | 70,08 | - |
13 mar 2024 | 70,46 | 70,46 | 70,46 | 70,46 | 70,46 | - |
12 mar 2024 | 70,52 | 70,52 | 70,52 | 70,52 | 70,52 | - |
11 mar 2024 | 69,97 | 69,97 | 69,97 | 69,97 | 69,97 | - |
08 mar 2024 | 69,87 | 69,87 | 69,87 | 69,87 | 69,87 | - |
07 mar 2024 | 69,87 | 69,87 | 69,87 | 69,87 | 69,87 | - |
06 mar 2024 | 69,18 | 69,18 | 69,18 | 69,18 | 69,18 | - |
05 mar 2024 | 69,07 | 69,07 | 69,07 | 69,07 | 69,07 | - |
04 mar 2024 | 69,90 | 69,90 | 69,90 | 69,90 | 69,90 | - |
01 mar 2024 | 70,02 | 70,02 | 70,02 | 70,02 | 70,02 | - |
29 feb 2024 | 69,49 | 69,49 | 69,49 | 69,49 | 69,49 | - |
28 feb 2024 | 69,01 | 69,01 | 69,01 | 69,01 | 69,01 | - |
27 feb 2024 | 68,93 | 68,93 | 68,93 | 68,93 | 68,93 | - |
26 feb 2024 | 68,86 | 68,86 | 68,86 | 68,86 | 68,86 | - |
23 feb 2024 | 69,26 | 69,26 | 69,26 | 69,26 | 69,26 | - |
22 feb 2024 | 69,34 | 69,34 | 69,34 | 69,34 | 69,34 | - |
21 feb 2024 | 68,29 | 68,29 | 68,29 | 68,29 | 68,29 | - |
20 feb 2024 | 68,01 | 68,01 | 68,01 | 68,01 | 68,01 | - |
16 feb 2024 | 68,33 | 68,33 | 68,33 | 68,33 | 68,33 | - |
15 feb 2024 | 68,74 | 68,74 | 68,74 | 68,74 | 68,74 | - |
14 feb 2024 | 68,29 | 68,29 | 68,29 | 68,29 | 68,29 | - |
13 feb 2024 | 67,87 | 67,87 | 67,87 | 67,87 | 67,87 | - |
12 feb 2024 | 69,25 | 69,25 | 69,25 | 69,25 | 69,25 | - |
09 feb 2024 | 69,15 | 69,15 | 69,15 | 69,15 | 69,15 | - |
08 feb 2024 | 68,81 | 68,81 | 68,81 | 68,81 | 68,81 | - |
07 feb 2024 | 68,58 | 68,58 | 68,58 | 68,58 | 68,58 | - |
06 feb 2024 | 68,18 | 68,18 | 68,18 | 68,18 | 68,18 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |