Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 73,65 | 73,65 | 73,65 | 73,65 | 73,65 | - |
03 jul 2024 | 72,96 | 72,96 | 72,96 | 72,96 | 72,96 | - |
02 jul 2024 | 72,31 | 72,31 | 72,31 | 72,31 | 72,31 | - |
01 jul 2024 | 71,79 | 71,79 | 71,79 | 71,79 | 71,79 | - |
28 jun 2024 | 71,28 | 71,28 | 71,28 | 71,28 | 71,28 | - |
27 jun 2024 | 71,79 | 71,79 | 71,79 | 71,79 | 71,79 | - |
26 jun 2024 | 71,72 | 71,72 | 71,72 | 71,72 | 71,72 | - |
25 jun 2024 | 71,38 | 71,38 | 71,38 | 71,38 | 71,38 | - |
24 jun 2024 | 70,49 | 70,49 | 70,49 | 70,49 | 70,49 | - |
21 jun 2024 | 71,39 | 71,39 | 71,39 | 71,39 | 71,39 | - |
20 jun 2024 | 71,65 | 71,65 | 71,65 | 71,65 | 71,65 | - |
18 jun 2024 | 72,23 | 72,23 | 72,23 | 72,23 | 72,23 | - |
17 jun 2024 | 72,02 | 72,02 | 72,02 | 72,02 | 72,02 | - |
14 jun 2024 | 71,33 | 71,33 | 71,33 | 71,33 | 71,33 | - |
13 jun 2024 | 71,06 | 71,06 | 71,06 | 71,06 | 71,06 | - |
12 jun 2024 | 70,68 | 70,68 | 70,68 | 70,68 | 70,68 | - |
11 jun 2024 | 69,55 | 69,55 | 69,55 | 69,55 | 69,55 | - |
10 jun 2024 | 68,93 | 68,93 | 68,93 | 68,93 | 68,93 | - |
07 jun 2024 | 68,67 | 68,67 | 68,67 | 68,67 | 68,67 | - |
06 jun 2024 | 68,84 | 68,84 | 68,84 | 68,84 | 68,84 | - |
05 jun 2024 | 68,81 | 68,81 | 68,81 | 68,81 | 68,81 | - |
04 jun 2024 | 67,47 | 67,47 | 67,47 | 67,47 | 67,47 | - |
03 jun 2024 | 67,13 | 67,13 | 67,13 | 67,13 | 67,13 | - |
31 may 2024 | 66,72 | 66,72 | 66,72 | 66,72 | 66,72 | - |
30 may 2024 | 66,63 | 66,63 | 66,63 | 66,63 | 66,63 | - |
29 may 2024 | 67,76 | 67,76 | 67,76 | 67,76 | 67,76 | - |
28 may 2024 | 68,07 | 68,07 | 68,07 | 68,07 | 68,07 | - |
24 may 2024 | 67,72 | 67,72 | 67,72 | 67,72 | 67,72 | - |
23 may 2024 | 67,08 | 67,08 | 67,08 | 67,08 | 67,08 | - |
22 may 2024 | 67,18 | 67,18 | 67,18 | 67,18 | 67,18 | - |
21 may 2024 | 67,38 | 67,38 | 67,38 | 67,38 | 67,38 | - |
20 may 2024 | 67,24 | 67,24 | 67,24 | 67,24 | 67,24 | - |
17 may 2024 | 66,83 | 66,83 | 66,83 | 66,83 | 66,83 | - |
16 may 2024 | 66,83 | 66,83 | 66,83 | 66,83 | 66,83 | - |
15 may 2024 | 67,14 | 67,14 | 67,14 | 67,14 | 67,14 | - |
14 may 2024 | 66,00 | 66,00 | 66,00 | 66,00 | 66,00 | - |
13 may 2024 | 65,60 | 65,60 | 65,60 | 65,60 | 65,60 | - |
10 may 2024 | 65,71 | 65,71 | 65,71 | 65,71 | 65,71 | - |
09 may 2024 | 65,65 | 65,65 | 65,65 | 65,65 | 65,65 | - |
08 may 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | - |
07 may 2024 | 65,49 | 65,49 | 65,49 | 65,49 | 65,49 | - |
06 may 2024 | 65,45 | 65,45 | 65,45 | 65,45 | 65,45 | - |
03 may 2024 | 64,51 | 64,51 | 64,51 | 64,51 | 64,51 | - |
02 may 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
01 may 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
30 abr 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
29 abr 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
26 abr 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | - |
25 abr 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
24 abr 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
23 abr 2024 | 63,10 | 63,10 | 63,10 | 63,10 | 63,10 | - |
22 abr 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
19 abr 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
18 abr 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
17 abr 2024 | 63,35 | 63,35 | 63,35 | 63,35 | 63,35 | - |
16 abr 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | - |
15 abr 2024 | 63,96 | 63,96 | 63,96 | 63,96 | 63,96 | - |
12 abr 2024 | 65,12 | 65,12 | 65,12 | 65,12 | 65,12 | - |
11 abr 2024 | 66,01 | 66,01 | 66,01 | 66,01 | 66,01 | - |
10 abr 2024 | 65,03 | 65,03 | 65,03 | 65,03 | 65,03 | - |
09 abr 2024 | 65,43 | 65,43 | 65,43 | 65,43 | 65,43 | - |
08 abr 2024 | 65,47 | 65,47 | 65,47 | 65,47 | 65,47 | - |
05 abr 2024 | 65,57 | 65,57 | 65,57 | 65,57 | 65,57 | - |
04 abr 2024 | 64,51 | 64,51 | 64,51 | 64,51 | 64,51 | - |
03 abr 2024 | 65,51 | 65,51 | 65,51 | 65,51 | 65,51 | - |
02 abr 2024 | 65,21 | 65,21 | 65,21 | 65,21 | 65,21 | - |
01 abr 2024 | 65,71 | 65,71 | 65,71 | 65,71 | 65,71 | - |
28 mar 2024 | 65,73 | 65,73 | 65,73 | 65,73 | 65,73 | - |
27 mar 2024 | 65,84 | 65,84 | 65,84 | 65,84 | 65,84 | - |
26 mar 2024 | 65,85 | 65,85 | 65,85 | 65,85 | 65,85 | - |
25 mar 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 66,10 | - |
22 mar 2024 | 66,42 | 66,42 | 66,42 | 66,42 | 66,42 | - |
21 mar 2024 | 66,39 | 66,39 | 66,39 | 66,39 | 66,39 | - |
20 mar 2024 | 66,14 | 66,14 | 66,14 | 66,14 | 66,14 | - |
19 mar 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | - |
18 mar 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 64,96 | - |
15 mar 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
14 mar 2024 | 65,10 | 65,10 | 65,10 | 65,10 | 65,10 | - |
13 mar 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | - |
12 mar 2024 | 65,34 | 65,34 | 65,34 | 65,34 | 65,34 | - |
11 mar 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
08 mar 2024 | 64,49 | 64,49 | 64,49 | 64,49 | 64,49 | - |
07 mar 2024 | 65,33 | 65,33 | 65,33 | 65,33 | 65,33 | - |
06 mar 2024 | 64,37 | 64,37 | 64,37 | 64,37 | 64,37 | - |
05 mar 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 64,04 | - |
04 mar 2024 | 65,19 | 65,19 | 65,19 | 65,19 | 65,19 | - |
01 mar 2024 | 65,36 | 65,36 | 65,36 | 65,36 | 65,36 | - |
29 feb 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | - |
28 feb 2024 | 63,91 | 63,91 | 63,91 | 63,91 | 63,91 | - |
27 feb 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | - |
26 feb 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | - |
23 feb 2024 | 64,23 | 64,23 | 64,23 | 64,23 | 64,23 | - |
22 feb 2024 | 64,35 | 64,35 | 64,35 | 64,35 | 64,35 | - |
21 feb 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
20 feb 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
16 feb 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
15 feb 2024 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
14 feb 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 63,78 | - |
13 feb 2024 | 62,89 | 62,89 | 62,89 | 62,89 | 62,89 | - |
12 feb 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |