Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 72,25 | 72,25 | 72,25 | 72,25 | 72,25 | - |
27 jun 2024 | 72,63 | 72,63 | 72,63 | 72,63 | 72,63 | - |
26 jun 2024 | 72,33 | 72,33 | 72,33 | 72,33 | 72,33 | - |
25 jun 2024 | 72,00 | 72,00 | 72,00 | 72,00 | 72,00 | - |
24 jun 2024 | 71,29 | 71,29 | 71,29 | 71,29 | 71,29 | - |
21 jun 2024 | 72,08 | 72,08 | 72,08 | 72,08 | 72,08 | - |
20 jun 2024 | 72,04 | 72,04 | 72,04 | 72,04 | 72,04 | - |
18 jun 2024 | 72,19 | 72,19 | 72,19 | 72,19 | 72,19 | - |
17 jun 2024 | 72,05 | 72,05 | 72,05 | 72,05 | 72,05 | - |
14 jun 2024 | 71,74 | 71,74 | 71,74 | 71,74 | 71,74 | - |
13 jun 2024 | 71,58 | 71,58 | 71,58 | 71,58 | 71,58 | - |
12 jun 2024 | 71,69 | 71,69 | 71,69 | 71,69 | 71,69 | - |
11 jun 2024 | 71,03 | 71,03 | 71,03 | 71,03 | 71,03 | - |
10 jun 2024 | 70,87 | 70,87 | 70,87 | 70,87 | 70,87 | - |
07 jun 2024 | 70,57 | 70,57 | 70,57 | 70,57 | 70,57 | - |
06 jun 2024 | 70,68 | 70,68 | 70,68 | 70,68 | 70,68 | - |
05 jun 2024 | 70,50 | 70,50 | 70,50 | 70,50 | 70,50 | - |
04 jun 2024 | 69,27 | 69,27 | 69,27 | 69,27 | 69,27 | - |
03 jun 2024 | 69,08 | 69,08 | 69,08 | 69,08 | 69,08 | - |
31 may 2024 | 68,76 | 68,76 | 68,76 | 68,76 | 68,76 | - |
30 may 2024 | 68,48 | 68,48 | 68,48 | 68,48 | 68,48 | - |
29 may 2024 | 69,56 | 69,56 | 69,56 | 69,56 | 69,56 | - |
28 may 2024 | 69,96 | 69,96 | 69,96 | 69,96 | 69,96 | - |
24 may 2024 | 69,73 | 69,73 | 69,73 | 69,73 | 69,73 | - |
23 may 2024 | 69,47 | 69,47 | 69,47 | 69,47 | 69,47 | - |
22 may 2024 | 69,43 | 69,43 | 69,43 | 69,43 | 69,43 | - |
21 may 2024 | 69,61 | 69,61 | 69,61 | 69,61 | 69,61 | - |
20 may 2024 | 69,59 | 69,59 | 69,59 | 69,59 | 69,59 | - |
17 may 2024 | 69,38 | 69,38 | 69,38 | 69,38 | 69,38 | - |
16 may 2024 | 69,42 | 69,42 | 69,42 | 69,42 | 69,42 | - |
15 may 2024 | 69,72 | 69,72 | 69,72 | 69,72 | 69,72 | - |
14 may 2024 | 68,71 | 68,71 | 68,71 | 68,71 | 68,71 | - |
13 may 2024 | 68,40 | 68,40 | 68,40 | 68,40 | 68,40 | - |
10 may 2024 | 68,49 | 68,49 | 68,49 | 68,49 | 68,49 | - |
09 may 2024 | 68,42 | 68,42 | 68,42 | 68,42 | 68,42 | - |
08 may 2024 | 68,08 | 68,08 | 68,08 | 68,08 | 68,08 | - |
07 may 2024 | 68,25 | 68,25 | 68,25 | 68,25 | 68,25 | - |
06 may 2024 | 68,04 | 68,04 | 68,04 | 68,04 | 68,04 | - |
03 may 2024 | 67,18 | 67,18 | 67,18 | 67,18 | 67,18 | - |
02 may 2024 | 66,21 | 66,21 | 66,21 | 66,21 | 66,21 | - |
01 may 2024 | 65,21 | 65,21 | 65,21 | 65,21 | 65,21 | - |
30 abr 2024 | 65,46 | 65,46 | 65,46 | 65,46 | 65,46 | - |
29 abr 2024 | 66,51 | 66,51 | 66,51 | 66,51 | 66,51 | - |
26 abr 2024 | 66,55 | 66,55 | 66,55 | 66,55 | 66,55 | - |
25 abr 2024 | 65,82 | 65,82 | 65,82 | 65,82 | 65,82 | - |
24 abr 2024 | 66,33 | 66,33 | 66,33 | 66,33 | 66,33 | - |
23 abr 2024 | 66,67 | 66,67 | 66,67 | 66,67 | 66,67 | - |
22 abr 2024 | 65,56 | 65,56 | 65,56 | 65,56 | 65,56 | - |
19 abr 2024 | 64,98 | 64,98 | 64,98 | 64,98 | 64,98 | - |
18 abr 2024 | 66,47 | 66,47 | 66,47 | 66,47 | 66,47 | - |
17 abr 2024 | 66,62 | 66,62 | 66,62 | 66,62 | 66,62 | - |
16 abr 2024 | 67,20 | 67,20 | 67,20 | 67,20 | 67,20 | - |
15 abr 2024 | 67,00 | 67,00 | 67,00 | 67,00 | 67,00 | - |
12 abr 2024 | 69,18 | 69,18 | 69,18 | 69,18 | 69,18 | - |
11 abr 2024 | 69,18 | 69,18 | 69,18 | 69,18 | 69,18 | - |
10 abr 2024 | 68,51 | 68,51 | 68,51 | 68,51 | 68,51 | - |
09 abr 2024 | 69,00 | 69,00 | 69,00 | 69,00 | 69,00 | - |
08 abr 2024 | 68,96 | 68,96 | 68,96 | 68,96 | 68,96 | - |
05 abr 2024 | 69,20 | 69,20 | 69,20 | 69,20 | 69,20 | - |
04 abr 2024 | 68,08 | 68,08 | 68,08 | 68,08 | 68,08 | - |
03 abr 2024 | 68,86 | 68,86 | 68,86 | 68,86 | 68,86 | - |
02 abr 2024 | 68,73 | 68,73 | 68,73 | 68,73 | 68,73 | - |
01 abr 2024 | 69,21 | 69,21 | 69,21 | 69,21 | 69,21 | - |
28 mar 2024 | 69,41 | 69,41 | 69,41 | 69,41 | 69,41 | - |
27 mar 2024 | 69,43 | 69,43 | 69,43 | 69,43 | 69,43 | - |
26 mar 2024 | 69,27 | 69,27 | 69,27 | 69,27 | 69,27 | - |
25 mar 2024 | 69,64 | 69,64 | 69,64 | 69,64 | 69,64 | - |
22 mar 2024 | 69,92 | 69,92 | 69,92 | 69,92 | 69,92 | - |
21 mar 2024 | 70,01 | 70,01 | 70,01 | 70,01 | 70,01 | - |
20 mar 2024 | 69,81 | 69,81 | 69,81 | 69,81 | 69,81 | - |
19 mar 2024 | 69,22 | 69,22 | 69,22 | 69,22 | 69,22 | - |
18 mar 2024 | 68,84 | 68,84 | 68,84 | 68,84 | 68,84 | - |
15 mar 2024 | 68,42 | 68,42 | 68,42 | 68,42 | 68,42 | - |
14 mar 2024 | 69,28 | 69,28 | 69,28 | 69,28 | 69,28 | - |
13 mar 2024 | 69,48 | 69,48 | 69,48 | 69,48 | 69,48 | - |
12 mar 2024 | 69,72 | 69,72 | 69,72 | 69,72 | 69,72 | - |
11 mar 2024 | 68,54 | 68,54 | 68,54 | 68,54 | 68,54 | - |
08 mar 2024 | 68,99 | 68,99 | 68,99 | 68,99 | 68,99 | - |
07 mar 2024 | 69,64 | 69,64 | 69,64 | 69,64 | 69,64 | - |
06 mar 2024 | 68,63 | 68,63 | 68,63 | 68,63 | 68,63 | - |
05 mar 2024 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | - |
04 mar 2024 | 69,27 | 69,27 | 69,27 | 69,27 | 69,27 | - |
01 mar 2024 | 69,37 | 69,37 | 69,37 | 69,37 | 69,37 | - |
29 feb 2024 | 68,62 | 68,62 | 68,62 | 68,62 | 68,62 | - |
28 feb 2024 | 68,16 | 68,16 | 68,16 | 68,16 | 68,16 | - |
27 feb 2024 | 68,25 | 68,25 | 68,25 | 68,25 | 68,25 | - |
26 feb 2024 | 68,14 | 68,14 | 68,14 | 68,14 | 68,14 | - |
23 feb 2024 | 68,06 | 68,06 | 68,06 | 68,06 | 68,06 | - |
22 feb 2024 | 67,96 | 67,96 | 67,96 | 67,96 | 67,96 | - |
21 feb 2024 | 65,88 | 65,88 | 65,88 | 65,88 | 65,88 | - |
20 feb 2024 | 66,55 | 66,55 | 66,55 | 66,55 | 66,55 | - |
16 feb 2024 | 67,15 | 67,15 | 67,15 | 67,15 | 67,15 | - |
15 feb 2024 | 67,69 | 67,69 | 67,69 | 67,69 | 67,69 | - |
14 feb 2024 | 67,40 | 67,40 | 67,40 | 67,40 | 67,40 | - |
13 feb 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 66,32 | - |
12 feb 2024 | 67,28 | 67,28 | 67,28 | 67,28 | 67,28 | - |
09 feb 2024 | 67,68 | 67,68 | 67,68 | 67,68 | 67,68 | - |
08 feb 2024 | 66,95 | 66,95 | 66,95 | 66,95 | 66,95 | - |
07 feb 2024 | 67,10 | 67,10 | 67,10 | 67,10 | 67,10 | - |
06 feb 2024 | 66,29 | 66,29 | 66,29 | 66,29 | 66,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |