Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 71,98 | 71,98 | 71,98 | 71,98 | 71,98 | - |
23 may 2024 | 70,67 | 70,67 | 70,67 | 70,67 | 70,67 | - |
22 may 2024 | 71,40 | 71,40 | 71,40 | 71,40 | 71,40 | - |
21 may 2024 | 71,63 | 71,63 | 71,63 | 71,63 | 71,63 | - |
20 may 2024 | 71,92 | 71,92 | 71,92 | 71,92 | 71,92 | - |
17 may 2024 | 71,02 | 71,02 | 71,02 | 71,02 | 71,02 | - |
16 may 2024 | 71,15 | 71,15 | 71,15 | 71,15 | 71,15 | - |
15 may 2024 | 72,05 | 72,05 | 72,05 | 72,05 | 72,05 | - |
14 may 2024 | 69,89 | 69,89 | 69,89 | 69,89 | 69,89 | - |
13 may 2024 | 69,34 | 69,34 | 69,34 | 69,34 | 69,34 | - |
10 may 2024 | 69,61 | 69,61 | 69,61 | 69,61 | 69,61 | - |
09 may 2024 | 69,47 | 69,47 | 69,47 | 69,47 | 69,47 | - |
08 may 2024 | 69,08 | 69,08 | 69,08 | 69,08 | 69,08 | - |
07 may 2024 | 69,25 | 69,25 | 69,25 | 69,25 | 69,25 | - |
06 may 2024 | 69,32 | 69,32 | 69,32 | 69,32 | 69,32 | - |
03 may 2024 | 68,05 | 68,05 | 68,05 | 68,05 | 68,05 | - |
02 may 2024 | 66,86 | 66,86 | 66,86 | 66,86 | 66,86 | - |
01 may 2024 | 64,39 | 64,39 | 64,39 | 64,39 | 64,39 | - |
30 abr 2024 | 66,22 | 66,22 | 66,22 | 66,22 | 66,22 | - |
29 abr 2024 | 67,66 | 67,66 | 67,66 | 67,66 | 67,66 | - |
26 abr 2024 | 66,91 | 66,91 | 66,91 | 66,91 | 66,91 | - |
25 abr 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | - |
24 abr 2024 | 65,02 | 65,02 | 65,02 | 65,02 | 65,02 | - |
23 abr 2024 | 65,02 | 65,02 | 65,02 | 65,02 | 65,02 | - |
22 abr 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
19 abr 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
18 abr 2024 | 65,89 | 65,89 | 65,89 | 65,89 | 65,89 | - |
17 abr 2024 | 66,72 | 66,72 | 66,72 | 66,72 | 66,72 | - |
16 abr 2024 | 67,62 | 67,62 | 67,62 | 67,62 | 67,62 | - |
15 abr 2024 | 66,74 | 66,74 | 66,74 | 66,74 | 66,74 | - |
12 abr 2024 | 67,70 | 67,70 | 67,70 | 67,70 | 67,70 | - |
11 abr 2024 | 69,36 | 69,36 | 69,36 | 69,36 | 69,36 | - |
10 abr 2024 | 68,65 | 68,65 | 68,65 | 68,65 | 68,65 | - |
09 abr 2024 | 69,65 | 69,65 | 69,65 | 69,65 | 69,65 | - |
08 abr 2024 | 69,58 | 69,58 | 69,58 | 69,58 | 69,58 | - |
05 abr 2024 | 69,61 | 69,61 | 69,61 | 69,61 | 69,61 | - |
04 abr 2024 | 69,24 | 69,24 | 69,24 | 69,24 | 69,24 | - |
03 abr 2024 | 70,86 | 70,86 | 70,86 | 70,86 | 70,86 | - |
02 abr 2024 | 70,46 | 70,46 | 70,46 | 70,46 | 70,46 | - |
01 abr 2024 | 71,57 | 71,57 | 71,57 | 71,57 | 71,57 | - |
28 mar 2024 | 71,24 | 71,24 | 71,24 | 71,24 | 71,24 | - |
27 mar 2024 | 71,33 | 71,33 | 71,33 | 71,33 | 71,33 | - |
26 mar 2024 | 70,43 | 70,43 | 70,43 | 70,43 | 70,43 | - |
25 mar 2024 | 70,84 | 70,84 | 70,84 | 70,84 | 70,84 | - |
22 mar 2024 | 70,17 | 70,17 | 70,17 | 70,17 | 70,17 | - |
21 mar 2024 | 70,62 | 70,62 | 70,62 | 70,62 | 70,62 | - |
20 mar 2024 | 68,78 | 68,78 | 68,78 | 68,78 | 68,78 | - |
19 mar 2024 | 68,09 | 68,09 | 68,09 | 68,09 | 68,09 | - |
18 mar 2024 | 68,97 | 68,97 | 68,97 | 68,97 | 68,97 | - |
15 mar 2024 | 69,60 | 69,60 | 69,60 | 69,60 | 69,60 | - |
14 mar 2024 | 70,56 | 70,56 | 70,56 | 70,56 | 70,56 | - |
13 mar 2024 | 72,26 | 72,26 | 72,26 | 72,26 | 72,26 | - |
12 mar 2024 | 72,28 | 72,28 | 72,28 | 72,28 | 72,28 | - |
11 mar 2024 | 71,06 | 71,06 | 71,06 | 71,06 | 71,06 | - |
08 mar 2024 | 72,04 | 72,04 | 72,04 | 72,04 | 72,04 | - |
07 mar 2024 | 73,20 | 73,20 | 73,20 | 73,20 | 73,20 | - |
06 mar 2024 | 72,12 | 72,12 | 72,12 | 72,12 | 72,12 | - |
05 mar 2024 | 70,84 | 70,84 | 70,84 | 70,84 | 70,84 | - |
04 mar 2024 | 71,50 | 71,50 | 71,50 | 71,50 | 71,50 | - |
01 mar 2024 | 69,24 | 69,24 | 69,24 | 69,24 | 69,24 | - |
29 feb 2024 | 67,94 | 67,94 | 67,94 | 67,94 | 67,94 | - |
28 feb 2024 | 66,67 | 66,67 | 66,67 | 66,67 | 66,67 | - |
27 feb 2024 | 67,26 | 67,26 | 67,26 | 67,26 | 67,26 | - |
26 feb 2024 | 67,53 | 67,53 | 67,53 | 67,53 | 67,53 | - |
23 feb 2024 | 66,88 | 66,88 | 66,88 | 66,88 | 66,88 | - |
22 feb 2024 | 68,80 | 68,80 | 68,80 | 68,80 | 68,80 | - |
21 feb 2024 | 65,19 | 65,19 | 65,19 | 65,19 | 65,19 | - |
20 feb 2024 | 66,66 | 66,66 | 66,66 | 66,66 | 66,66 | - |
16 feb 2024 | 67,60 | 67,60 | 67,60 | 67,60 | 67,60 | - |
15 feb 2024 | 69,96 | 69,96 | 69,96 | 69,96 | 69,96 | - |
14 feb 2024 | 67,50 | 67,50 | 67,50 | 67,50 | 67,50 | - |
13 feb 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
12 feb 2024 | 65,38 | 65,38 | 65,38 | 65,38 | 65,38 | - |
09 feb 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | - |
08 feb 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
07 feb 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
06 feb 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
05 feb 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
02 feb 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
01 feb 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
31 ene 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,42 | - |
30 ene 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
29 ene 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
26 ene 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,42 | - |
25 ene 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
24 ene 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
23 ene 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
22 ene 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
19 ene 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,16 | - |
18 ene 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | - |
17 ene 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
16 ene 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
12 ene 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
11 ene 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
10 ene 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
09 ene 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,75 | - |
08 ene 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
05 ene 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
04 ene 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
03 ene 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |