Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,95 | - |
24 jun 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
21 jun 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
20 jun 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
18 jun 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
17 jun 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
14 jun 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
13 jun 2024 | 56,09 | 56,09 | 56,09 | 56,09 | 56,09 | - |
12 jun 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 56,50 | - |
11 jun 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,83 | - |
10 jun 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
07 jun 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
06 jun 2024 | 56,39 | 56,39 | 56,39 | 56,39 | 56,39 | - |
05 jun 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
04 jun 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
03 jun 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,43 | - |
31 may 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
30 may 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
29 may 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
28 may 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,64 | - |
24 may 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
23 may 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
22 may 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
21 may 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
20 may 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
17 may 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
16 may 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
15 may 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
14 may 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
13 may 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,99 | - |
10 may 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
09 may 2024 | 57,33 | 57,33 | 57,33 | 57,33 | 57,33 | - |
08 may 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
07 may 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
06 may 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
03 may 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
02 may 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
01 may 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
30 abr 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
29 abr 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
26 abr 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
25 abr 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
24 abr 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
23 abr 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | - |
22 abr 2024 | 54,27 | 54,27 | 54,27 | 54,27 | 54,27 | - |
19 abr 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
18 abr 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
17 abr 2024 | 54,94 | 54,94 | 54,94 | 54,94 | 54,94 | - |
16 abr 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
15 abr 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,83 | - |
12 abr 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
11 abr 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
10 abr 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
09 abr 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
08 abr 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
05 abr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
04 abr 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,64 | - |
03 abr 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
02 abr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
01 abr 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
28 mar 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,64 | - |
27 mar 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
26 mar 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
25 mar 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | - |
22 mar 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
21 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
20 mar 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
19 mar 2024 | 58,91 | 58,91 | 58,91 | 58,91 | 58,91 | - |
18 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
15 mar 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
14 mar 2024 | 58,91 | 58,91 | 58,91 | 58,91 | 58,91 | - |
13 mar 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
12 mar 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
11 mar 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
08 mar 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
07 mar 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
06 mar 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
05 mar 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
04 mar 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
01 mar 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
29 feb 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
28 feb 2024 | 57,82 | 57,82 | 57,82 | 57,82 | 57,82 | - |
27 feb 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
26 feb 2024 | 57,56 | 57,56 | 57,56 | 57,56 | 57,56 | - |
23 feb 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
22 feb 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
21 feb 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
20 feb 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
16 feb 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
15 feb 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
14 feb 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
13 feb 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,98 | - |
12 feb 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
09 feb 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
08 feb 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
07 feb 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,83 | - |
06 feb 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
05 feb 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
02 feb 2024 | 55,27 | 55,27 | 55,27 | 55,27 | 55,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |