Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
25 jul 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
24 jul 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
23 jul 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
22 jul 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
19 jul 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
18 jul 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
17 jul 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
16 jul 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
15 jul 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
12 jul 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
11 jul 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
10 jul 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
09 jul 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
08 jul 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
05 jul 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
03 jul 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
02 jul 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
01 jul 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
28 jun 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
27 jun 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
26 jun 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
25 jun 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
24 jun 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
21 jun 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
20 jun 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
18 jun 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
17 jun 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
14 jun 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
13 jun 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
12 jun 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
11 jun 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
10 jun 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
07 jun 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
06 jun 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
05 jun 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
04 jun 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
03 jun 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
31 may 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
30 may 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
29 may 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 58,31 | - |
28 may 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
24 may 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
23 may 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
22 may 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
21 may 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
20 may 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
17 may 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
16 may 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
15 may 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
14 may 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
13 may 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
10 may 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
09 may 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
08 may 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
07 may 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
06 may 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
03 may 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
02 may 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
01 may 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
30 abr 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,95 | - |
29 abr 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
26 abr 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
25 abr 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
24 abr 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
23 abr 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
22 abr 2024 | 56,09 | 56,09 | 56,09 | 56,09 | 56,09 | - |
19 abr 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
18 abr 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
17 abr 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
16 abr 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
15 abr 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
12 abr 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
11 abr 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
10 abr 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
09 abr 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
08 abr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
05 abr 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
04 abr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
03 abr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
02 abr 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
01 abr 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
28 mar 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
27 mar 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
26 mar 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
25 mar 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
22 mar 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
21 mar 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
20 mar 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
19 mar 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
18 mar 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | - |
15 mar 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
14 mar 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
13 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
12 mar 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
11 mar 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
08 mar 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
07 mar 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
06 mar 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
05 mar 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |