Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
24 jun 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
21 jun 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
20 jun 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
18 jun 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
17 jun 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
14 jun 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
13 jun 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
12 jun 2024 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | - |
11 jun 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
10 jun 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
07 jun 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
06 jun 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 62,30 | - |
05 jun 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
04 jun 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
03 jun 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
31 may 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
30 may 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
29 may 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
28 may 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
24 may 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
23 may 2024 | 63,40 | 63,40 | 63,40 | 63,40 | 63,40 | - |
22 may 2024 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
21 may 2024 | 64,61 | 64,61 | 64,61 | 64,61 | 64,61 | - |
20 may 2024 | 64,98 | 64,98 | 64,98 | 64,98 | 64,98 | - |
17 may 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | - |
16 may 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,44 | - |
15 may 2024 | 65,02 | 65,02 | 65,02 | 65,02 | 65,02 | - |
14 may 2024 | 64,55 | 64,55 | 64,55 | 64,55 | 64,55 | - |
13 may 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 63,97 | - |
10 may 2024 | 64,22 | 64,22 | 64,22 | 64,22 | 64,22 | - |
09 may 2024 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | - |
08 may 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
07 may 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
06 may 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
03 may 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
02 may 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,83 | - |
01 may 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
30 abr 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
29 abr 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
26 abr 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
25 abr 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
24 abr 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
23 abr 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
22 abr 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
19 abr 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,74 | - |
18 abr 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
17 abr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
16 abr 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
15 abr 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
12 abr 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
11 abr 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
10 abr 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
09 abr 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
08 abr 2024 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | - |
05 abr 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
04 abr 2024 | 62,64 | 62,64 | 62,64 | 62,64 | 62,64 | - |
03 abr 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
02 abr 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
01 abr 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
28 mar 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
27 mar 2024 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | - |
26 mar 2024 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
25 mar 2024 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
22 mar 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
21 mar 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
20 mar 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,88 | - |
19 mar 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
18 mar 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,61 | - |
15 mar 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
14 mar 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
13 mar 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
12 mar 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
11 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
08 mar 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
07 mar 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
06 mar 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
05 mar 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
04 mar 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
01 mar 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
29 feb 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
28 feb 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
27 feb 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
26 feb 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
23 feb 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
22 feb 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
21 feb 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
20 feb 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
16 feb 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 61,27 | - |
15 feb 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
14 feb 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
13 feb 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
12 feb 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
09 feb 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
08 feb 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 60,39 | - |
07 feb 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
06 feb 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
05 feb 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
02 feb 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |