Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 68,55 | 68,55 | 68,55 | 68,55 | 68,55 | - |
27 jun 2024 | 69,10 | 69,10 | 69,10 | 69,10 | 69,10 | - |
26 jun 2024 | 68,94 | 68,94 | 68,94 | 68,94 | 68,94 | - |
25 jun 2024 | 68,62 | 68,62 | 68,62 | 68,62 | 68,62 | - |
24 jun 2024 | 67,72 | 67,72 | 67,72 | 67,72 | 67,72 | - |
21 jun 2024 | 68,51 | 68,51 | 68,51 | 68,51 | 68,51 | - |
20 jun 2024 | 68,71 | 68,71 | 68,71 | 68,71 | 68,71 | - |
18 jun 2024 | 69,10 | 69,10 | 69,10 | 69,10 | 69,10 | - |
17 jun 2024 | 69,02 | 69,02 | 69,02 | 69,02 | 69,02 | - |
14 jun 2024 | 68,36 | 68,36 | 68,36 | 68,36 | 68,36 | - |
13 jun 2024 | 68,06 | 68,06 | 68,06 | 68,06 | 68,06 | - |
12 jun 2024 | 67,71 | 67,71 | 67,71 | 67,71 | 67,71 | - |
11 jun 2024 | 66,88 | 66,88 | 66,88 | 66,88 | 66,88 | - |
10 jun 2024 | 66,60 | 66,60 | 66,60 | 66,60 | 66,60 | - |
07 jun 2024 | 66,35 | 66,35 | 66,35 | 66,35 | 66,35 | - |
06 jun 2024 | 66,42 | 66,42 | 66,42 | 66,42 | 66,42 | - |
05 jun 2024 | 66,28 | 66,28 | 66,28 | 66,28 | 66,28 | - |
04 jun 2024 | 64,87 | 64,87 | 64,87 | 64,87 | 64,87 | - |
03 jun 2024 | 64,64 | 64,64 | 64,64 | 64,64 | 64,64 | - |
31 may 2024 | 64,33 | 64,33 | 64,33 | 64,33 | 64,33 | - |
30 may 2024 | 64,49 | 64,49 | 64,49 | 64,49 | 64,49 | - |
29 may 2024 | 65,57 | 65,57 | 65,57 | 65,57 | 65,57 | - |
28 may 2024 | 65,92 | 65,92 | 65,92 | 65,92 | 65,92 | - |
24 may 2024 | 65,52 | 65,52 | 65,52 | 65,52 | 65,52 | - |
23 may 2024 | 64,87 | 64,87 | 64,87 | 64,87 | 64,87 | - |
22 may 2024 | 65,06 | 65,06 | 65,06 | 65,06 | 65,06 | - |
21 may 2024 | 65,23 | 65,23 | 65,23 | 65,23 | 65,23 | - |
20 may 2024 | 65,14 | 65,14 | 65,14 | 65,14 | 65,14 | - |
17 may 2024 | 64,77 | 64,77 | 64,77 | 64,77 | 64,77 | - |
16 may 2024 | 64,73 | 64,73 | 64,73 | 64,73 | 64,73 | - |
15 may 2024 | 65,01 | 65,01 | 65,01 | 65,01 | 65,01 | - |
14 may 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,90 | - |
13 may 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
10 may 2024 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | - |
09 may 2024 | 63,56 | 63,56 | 63,56 | 63,56 | 63,56 | - |
08 may 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
07 may 2024 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
06 may 2024 | 63,68 | 63,68 | 63,68 | 63,68 | 63,68 | - |
03 may 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
02 may 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
01 may 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
30 abr 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
29 abr 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
26 abr 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
25 abr 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
24 abr 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
23 abr 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
22 abr 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
19 abr 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
18 abr 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
17 abr 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
16 abr 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,56 | - |
15 abr 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
12 abr 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | - |
11 abr 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | - |
10 abr 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
09 abr 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
08 abr 2024 | 64,22 | 64,22 | 64,22 | 64,22 | 64,22 | - |
05 abr 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
04 abr 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
03 abr 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
02 abr 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
01 abr 2024 | 64,67 | 64,67 | 64,67 | 64,67 | 64,67 | - |
28 mar 2024 | 64,64 | 64,64 | 64,64 | 64,64 | 64,64 | - |
27 mar 2024 | 64,72 | 64,72 | 64,72 | 64,72 | 64,72 | - |
26 mar 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,78 | - |
25 mar 2024 | 65,04 | 65,04 | 65,04 | 65,04 | 65,04 | - |
22 mar 2024 | 65,26 | 65,26 | 65,26 | 65,26 | 65,26 | - |
21 mar 2024 | 65,32 | 65,32 | 65,32 | 65,32 | 65,32 | - |
20 mar 2024 | 65,01 | 65,01 | 65,01 | 65,01 | 65,01 | - |
19 mar 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
18 mar 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | - |
15 mar 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
14 mar 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | - |
13 mar 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,63 | - |
12 mar 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 64,96 | - |
11 mar 2024 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
08 mar 2024 | 64,38 | 64,38 | 64,38 | 64,38 | 64,38 | - |
07 mar 2024 | 65,47 | 65,47 | 65,47 | 65,47 | 65,47 | - |
06 mar 2024 | 64,37 | 64,37 | 64,37 | 64,37 | 64,37 | - |
05 mar 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
04 mar 2024 | 65,11 | 65,11 | 65,11 | 65,11 | 65,11 | - |
01 mar 2024 | 65,24 | 65,24 | 65,24 | 65,24 | 65,24 | - |
29 feb 2024 | 64,20 | 64,20 | 64,20 | 64,20 | 64,20 | - |
28 feb 2024 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
27 feb 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
26 feb 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
23 feb 2024 | 63,86 | 63,86 | 63,86 | 63,86 | 63,86 | - |
22 feb 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
21 feb 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
20 feb 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
16 feb 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
15 feb 2024 | 63,37 | 63,37 | 63,37 | 63,37 | 63,37 | - |
14 feb 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
13 feb 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
12 feb 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
09 feb 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
08 feb 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
07 feb 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
06 feb 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |