Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 69,94 | 69,94 | 69,94 | 69,94 | 69,94 | - |
28 jun 2024 | 69,48 | 69,48 | 69,48 | 69,48 | 69,48 | - |
27 jun 2024 | 69,97 | 69,97 | 69,97 | 69,97 | 69,97 | - |
26 jun 2024 | 69,79 | 69,79 | 69,79 | 69,79 | 69,79 | - |
25 jun 2024 | 69,53 | 69,53 | 69,53 | 69,53 | 69,53 | - |
24 jun 2024 | 68,67 | 68,67 | 68,67 | 68,67 | 68,67 | - |
21 jun 2024 | 69,49 | 69,49 | 69,49 | 69,49 | 69,49 | - |
20 jun 2024 | 69,60 | 69,60 | 69,60 | 69,60 | 69,60 | - |
18 jun 2024 | 70,04 | 70,04 | 70,04 | 70,04 | 70,04 | - |
17 jun 2024 | 69,84 | 69,84 | 69,84 | 69,84 | 69,84 | - |
14 jun 2024 | 69,32 | 69,32 | 69,32 | 69,32 | 69,32 | - |
13 jun 2024 | 69,08 | 69,08 | 69,08 | 69,08 | 69,08 | - |
12 jun 2024 | 68,94 | 68,94 | 68,94 | 68,94 | 68,94 | - |
11 jun 2024 | 68,13 | 68,13 | 68,13 | 68,13 | 68,13 | - |
10 jun 2024 | 67,56 | 67,56 | 67,56 | 67,56 | 67,56 | - |
07 jun 2024 | 67,23 | 67,23 | 67,23 | 67,23 | 67,23 | - |
06 jun 2024 | 67,23 | 67,23 | 67,23 | 67,23 | 67,23 | - |
05 jun 2024 | 67,13 | 67,13 | 67,13 | 67,13 | 67,13 | - |
04 jun 2024 | 65,86 | 65,86 | 65,86 | 65,86 | 65,86 | - |
03 jun 2024 | 65,60 | 65,60 | 65,60 | 65,60 | 65,60 | - |
31 may 2024 | 65,07 | 65,07 | 65,07 | 65,07 | 65,07 | - |
30 may 2024 | 65,10 | 65,10 | 65,10 | 65,10 | 65,10 | - |
29 may 2024 | 66,24 | 66,24 | 66,24 | 66,24 | 66,24 | - |
28 may 2024 | 66,45 | 66,45 | 66,45 | 66,45 | 66,45 | - |
24 may 2024 | 65,82 | 65,82 | 65,82 | 65,82 | 65,82 | - |
23 may 2024 | 65,24 | 65,24 | 65,24 | 65,24 | 65,24 | - |
22 may 2024 | 65,33 | 65,33 | 65,33 | 65,33 | 65,33 | - |
21 may 2024 | 65,45 | 65,45 | 65,45 | 65,45 | 65,45 | - |
20 may 2024 | 65,31 | 65,31 | 65,31 | 65,31 | 65,31 | - |
17 may 2024 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
16 may 2024 | 64,94 | 64,94 | 64,94 | 64,94 | 64,94 | - |
15 may 2024 | 65,13 | 65,13 | 65,13 | 65,13 | 65,13 | - |
14 may 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
13 may 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
10 may 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
09 may 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
08 may 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
07 may 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
06 may 2024 | 63,39 | 63,39 | 63,39 | 63,39 | 63,39 | - |
03 may 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
02 may 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
01 may 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
30 abr 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
29 abr 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
26 abr 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
25 abr 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
24 abr 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
23 abr 2024 | 61,36 | 61,36 | 61,36 | 61,36 | 61,36 | - |
22 abr 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 60,39 | - |
19 abr 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
18 abr 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
17 abr 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
16 abr 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
15 abr 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
12 abr 2024 | 62,90 | 62,90 | 62,90 | 62,90 | 62,90 | - |
11 abr 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
10 abr 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
09 abr 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
08 abr 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
05 abr 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
04 abr 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
03 abr 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | - |
02 abr 2024 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | - |
01 abr 2024 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | - |
28 mar 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
27 mar 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
26 mar 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
25 mar 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
22 mar 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
21 mar 2024 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | - |
20 mar 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
19 mar 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
18 mar 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
15 mar 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
14 mar 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,88 | - |
13 mar 2024 | 62,89 | 62,89 | 62,89 | 62,89 | 62,89 | - |
12 mar 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
11 mar 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
08 mar 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
07 mar 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
06 mar 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
05 mar 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
04 mar 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
01 mar 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
29 feb 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 62,42 | - |
28 feb 2024 | 61,89 | 61,89 | 61,89 | 61,89 | 61,89 | - |
27 feb 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
26 feb 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
23 feb 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
22 feb 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
21 feb 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
20 feb 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
16 feb 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
15 feb 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
14 feb 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
13 feb 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
12 feb 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
09 feb 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
08 feb 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
07 feb 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |