Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 73,03 | 73,03 | 73,03 | 73,03 | 73,03 | - |
07 jun 2024 | 73,13 | 73,13 | 73,13 | 73,13 | 73,13 | - |
06 jun 2024 | 73,35 | 73,35 | 73,35 | 73,35 | 73,35 | - |
05 jun 2024 | 73,12 | 73,12 | 73,12 | 73,12 | 73,12 | - |
04 jun 2024 | 72,17 | 72,17 | 72,17 | 72,17 | 72,17 | - |
03 jun 2024 | 71,87 | 71,87 | 71,87 | 71,87 | 71,87 | - |
31 may 2024 | 71,22 | 71,22 | 71,22 | 71,22 | 71,22 | - |
30 may 2024 | 71,22 | 71,22 | 71,22 | 71,22 | 71,22 | - |
29 may 2024 | 71,37 | 71,37 | 71,37 | 71,37 | 71,37 | - |
28 may 2024 | 72,24 | 72,24 | 72,24 | 72,24 | 72,24 | - |
24 may 2024 | 72,56 | 72,56 | 72,56 | 72,56 | 72,56 | - |
23 may 2024 | 72,32 | 72,32 | 72,32 | 72,32 | 72,32 | - |
22 may 2024 | 72,93 | 72,93 | 72,93 | 72,93 | 72,93 | - |
21 may 2024 | 73,23 | 73,23 | 73,23 | 73,23 | 73,23 | - |
20 may 2024 | 73,24 | 73,24 | 73,24 | 73,24 | 73,24 | - |
17 may 2024 | 73,19 | 73,19 | 73,19 | 73,19 | 73,19 | - |
16 may 2024 | 73,08 | 73,08 | 73,08 | 73,08 | 73,08 | - |
15 may 2024 | 73,29 | 73,29 | 73,29 | 73,29 | 73,29 | - |
14 may 2024 | 72,63 | 72,63 | 72,63 | 72,63 | 72,63 | - |
13 may 2024 | 72,33 | 72,33 | 72,33 | 72,33 | 72,33 | - |
10 may 2024 | 72,39 | 72,39 | 72,39 | 72,39 | 72,39 | - |
09 may 2024 | 72,14 | 72,14 | 72,14 | 72,14 | 72,14 | - |
08 may 2024 | 71,58 | 71,58 | 71,58 | 71,58 | 71,58 | - |
07 may 2024 | 71,58 | 71,58 | 71,58 | 71,58 | 71,58 | - |
06 may 2024 | 71,25 | 71,25 | 71,25 | 71,25 | 71,25 | - |
03 may 2024 | 70,75 | 70,75 | 70,75 | 70,75 | 70,75 | - |
02 may 2024 | 69,94 | 69,94 | 69,94 | 69,94 | 69,94 | - |
01 may 2024 | 69,54 | 69,54 | 69,54 | 69,54 | 69,54 | - |
30 abr 2024 | 69,43 | 69,43 | 69,43 | 69,43 | 69,43 | - |
29 abr 2024 | 70,66 | 70,66 | 70,66 | 70,66 | 70,66 | - |
26 abr 2024 | 70,81 | 70,81 | 70,81 | 70,81 | 70,81 | - |
25 abr 2024 | 69,97 | 69,97 | 69,97 | 69,97 | 69,97 | - |
24 abr 2024 | 70,31 | 70,31 | 70,31 | 70,31 | 70,31 | - |
23 abr 2024 | 70,33 | 70,33 | 70,33 | 70,33 | 70,33 | - |
22 abr 2024 | 69,59 | 69,59 | 69,59 | 69,59 | 69,59 | - |
19 abr 2024 | 68,89 | 68,89 | 68,89 | 68,89 | 68,89 | - |
18 abr 2024 | 69,11 | 69,11 | 69,11 | 69,11 | 69,11 | - |
17 abr 2024 | 69,29 | 69,29 | 69,29 | 69,29 | 69,29 | - |
16 abr 2024 | 69,37 | 69,37 | 69,37 | 69,37 | 69,37 | - |
15 abr 2024 | 69,52 | 69,52 | 69,52 | 69,52 | 69,52 | - |
12 abr 2024 | 71,23 | 71,23 | 71,23 | 71,23 | 71,23 | - |
11 abr 2024 | 71,23 | 71,23 | 71,23 | 71,23 | 71,23 | - |
10 abr 2024 | 70,65 | 70,65 | 70,65 | 70,65 | 70,65 | - |
09 abr 2024 | 71,31 | 71,31 | 71,31 | 71,31 | 71,31 | - |
08 abr 2024 | 71,21 | 71,21 | 71,21 | 71,21 | 71,21 | - |
05 abr 2024 | 71,05 | 71,05 | 71,05 | 71,05 | 71,05 | - |
04 abr 2024 | 70,48 | 70,48 | 70,48 | 70,48 | 70,48 | - |
03 abr 2024 | 71,25 | 71,25 | 71,25 | 71,25 | 71,25 | - |
02 abr 2024 | 71,26 | 71,26 | 71,26 | 71,26 | 71,26 | - |
01 abr 2024 | 71,83 | 71,83 | 71,83 | 71,83 | 71,83 | - |
28 mar 2024 | 71,87 | 71,87 | 71,87 | 71,87 | 71,87 | - |
27 mar 2024 | 71,90 | 71,90 | 71,90 | 71,90 | 71,90 | - |
26 mar 2024 | 71,42 | 71,42 | 71,42 | 71,42 | 71,42 | - |
25 mar 2024 | 71,53 | 71,53 | 71,53 | 71,53 | 71,53 | - |
22 mar 2024 | 71,78 | 71,78 | 71,78 | 71,78 | 71,78 | - |
21 mar 2024 | 72,18 | 72,18 | 72,18 | 72,18 | 72,18 | - |
20 mar 2024 | 72,29 | 72,29 | 72,29 | 72,29 | 72,29 | - |
19 mar 2024 | 71,71 | 71,71 | 71,71 | 71,71 | 71,71 | - |
18 mar 2024 | 71,63 | 71,63 | 71,63 | 71,63 | 71,63 | - |
15 mar 2024 | 71,61 | 71,61 | 71,61 | 71,61 | 71,61 | - |
14 mar 2024 | 72,32 | 72,32 | 72,32 | 72,32 | 72,32 | - |
13 mar 2024 | 72,24 | 72,24 | 72,24 | 72,24 | 72,24 | - |
12 mar 2024 | 72,23 | 72,23 | 72,23 | 72,23 | 72,23 | - |
11 mar 2024 | 71,47 | 71,47 | 71,47 | 71,47 | 71,47 | - |
08 mar 2024 | 71,37 | 71,37 | 71,37 | 71,37 | 71,37 | - |
07 mar 2024 | 71,54 | 71,54 | 71,54 | 71,54 | 71,54 | - |
06 mar 2024 | 70,51 | 70,51 | 70,51 | 70,51 | 70,51 | - |
05 mar 2024 | 70,27 | 70,27 | 70,27 | 70,27 | 70,27 | - |
04 mar 2024 | 71,11 | 71,11 | 71,11 | 71,11 | 71,11 | - |
01 mar 2024 | 71,27 | 71,27 | 71,27 | 71,27 | 71,27 | - |
29 feb 2024 | 70,79 | 70,79 | 70,79 | 70,79 | 70,79 | - |
28 feb 2024 | 70,68 | 70,68 | 70,68 | 70,68 | 70,68 | - |
27 feb 2024 | 70,91 | 70,91 | 70,91 | 70,91 | 70,91 | - |
26 feb 2024 | 71,08 | 71,08 | 71,08 | 71,08 | 71,08 | - |
23 feb 2024 | 71,33 | 71,33 | 71,33 | 71,33 | 71,33 | - |
22 feb 2024 | 71,26 | 71,26 | 71,26 | 71,26 | 71,26 | - |
21 feb 2024 | 70,25 | 70,25 | 70,25 | 70,25 | 70,25 | - |
20 feb 2024 | 69,98 | 69,98 | 69,98 | 69,98 | 69,98 | - |
16 feb 2024 | 69,99 | 69,99 | 69,99 | 69,99 | 69,99 | - |
15 feb 2024 | 70,20 | 70,20 | 70,20 | 70,20 | 70,20 | - |
14 feb 2024 | 69,71 | 69,71 | 69,71 | 69,71 | 69,71 | - |
13 feb 2024 | 69,10 | 69,10 | 69,10 | 69,10 | 69,10 | - |
12 feb 2024 | 70,17 | 70,17 | 70,17 | 70,17 | 70,17 | - |
09 feb 2024 | 70,31 | 70,31 | 70,31 | 70,31 | 70,31 | - |
08 feb 2024 | 69,94 | 69,94 | 69,94 | 69,94 | 69,94 | - |
07 feb 2024 | 70,25 | 70,25 | 70,25 | 70,25 | 70,25 | - |
06 feb 2024 | 69,88 | 69,88 | 69,88 | 69,88 | 69,88 | - |
05 feb 2024 | 69,67 | 69,67 | 69,67 | 69,67 | 69,67 | - |
02 feb 2024 | 69,92 | 69,92 | 69,92 | 69,92 | 69,92 | - |
01 feb 2024 | 69,69 | 69,69 | 69,69 | 69,69 | 69,69 | - |
31 ene 2024 | 68,76 | 68,76 | 68,76 | 68,76 | 68,76 | - |
30 ene 2024 | 69,59 | 69,59 | 69,59 | 69,59 | 69,59 | - |
29 ene 2024 | 69,66 | 69,66 | 69,66 | 69,66 | 69,66 | - |
26 ene 2024 | 69,18 | 69,18 | 69,18 | 69,18 | 69,18 | - |
25 ene 2024 | 68,86 | 68,86 | 68,86 | 68,86 | 68,86 | - |
24 ene 2024 | 68,19 | 68,19 | 68,19 | 68,19 | 68,19 | - |
23 ene 2024 | 67,88 | 67,88 | 67,88 | 67,88 | 67,88 | - |
22 ene 2024 | 67,79 | 67,79 | 67,79 | 67,79 | 67,79 | - |
19 ene 2024 | 67,79 | 67,79 | 67,79 | 67,79 | 67,79 | - |
18 ene 2024 | 67,29 | 67,29 | 67,29 | 67,29 | 67,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |