Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 72,75 | 73,08 | 72,70 | 73,08 | 73,08 | 33.215 |
02 jul 2024 | 72,17 | 72,74 | 72,17 | 72,70 | 72,70 | 36.400 |
01 jul 2024 | 72,19 | 72,40 | 71,86 | 72,31 | 72,31 | 71.300 |
28 jun 2024 | 72,38 | 72,67 | 71,98 | 72,09 | 72,09 | 60.300 |
27 jun 2024 | 72,06 | 72,34 | 72,06 | 72,22 | 72,22 | 42.800 |
26 jun 2024 | 72,02 | 72,20 | 71,99 | 72,18 | 72,18 | 26.500 |
25 jun 2024 | 71,79 | 72,11 | 71,70 | 72,07 | 72,07 | 80.000 |
24 jun 2024 | 72,01 | 72,05 | 71,48 | 71,59 | 71,59 | 42.400 |
21 jun 2024 | 72,17 | 72,20 | 71,93 | 72,04 | 72,04 | 46.600 |
20 jun 2024 | 72,50 | 72,56 | 71,99 | 72,13 | 72,13 | 65.200 |
18 jun 2024 | 72,39 | 72,49 | 72,32 | 72,41 | 72,41 | 22.300 |
17 jun 2024 | 71,92 | 72,56 | 71,86 | 72,40 | 72,40 | 58.900 |
14 jun 2024 | 71,72 | 71,93 | 71,69 | 71,93 | 71,93 | 89.200 |
13 jun 2024 | 71,86 | 71,86 | 71,52 | 71,73 | 71,73 | 75.100 |
12 jun 2024 | 71,40 | 71,63 | 71,39 | 71,51 | 71,51 | 30.500 |
11 jun 2024 | 70,65 | 70,99 | 70,52 | 70,99 | 70,99 | 34.600 |
10 jun 2024 | 70,38 | 70,69 | 70,38 | 70,69 | 70,69 | 174.700 |
07 jun 2024 | 70,58 | 70,75 | 70,46 | 70,49 | 70,49 | 45.800 |
06 jun 2024 | 70,66 | 70,66 | 70,51 | 70,57 | 70,57 | 99.800 |
05 jun 2024 | 70,12 | 70,59 | 70,00 | 70,58 | 70,58 | 41.300 |
04 jun 2024 | 69,63 | 69,86 | 69,52 | 69,76 | 69,76 | 27.600 |
03 jun 2024 | 69,74 | 69,86 | 69,30 | 69,68 | 69,68 | 64.300 |
31 may 2024 | 69,51 | 69,61 | 68,83 | 69,42 | 69,42 | 47.400 |
30 may 2024 | 69,78 | 69,82 | 69,50 | 69,50 | 69,50 | 35.600 |
29 may 2024 | 69,91 | 70,06 | 69,90 | 69,90 | 69,90 | 26.700 |
28 may 2024 | 70,22 | 70,25 | 69,97 | 70,25 | 70,25 | 32.600 |
24 may 2024 | 69,83 | 70,14 | 69,76 | 70,08 | 70,08 | 30.300 |
23 may 2024 | 70,34 | 70,34 | 69,52 | 69,71 | 69,71 | 84.300 |
22 may 2024 | 69,96 | 69,96 | 69,63 | 69,93 | 69,93 | 59.400 |
21 may 2024 | 69,57 | 69,84 | 69,57 | 69,83 | 69,83 | 40.800 |
20 may 2024 | 69,54 | 69,82 | 69,54 | 69,79 | 69,79 | 57.000 |
17 may 2024 | 69,51 | 69,68 | 69,35 | 69,49 | 69,49 | 28.000 |
16 may 2024 | 69,70 | 69,74 | 69,50 | 69,52 | 69,52 | 47.300 |
15 may 2024 | 69,30 | 69,66 | 69,11 | 69,66 | 69,66 | 41.500 |
14 may 2024 | 68,75 | 69,05 | 68,75 | 68,98 | 68,98 | 26.900 |
13 may 2024 | 68,83 | 68,83 | 68,67 | 68,73 | 68,73 | 26.300 |
10 may 2024 | 68,74 | 68,77 | 68,56 | 68,65 | 68,65 | 81.300 |
09 may 2024 | 68,58 | 68,60 | 68,37 | 68,57 | 68,57 | 36.900 |
08 may 2024 | 68,22 | 68,57 | 68,22 | 68,48 | 68,48 | 47.900 |
07 may 2024 | 68,56 | 68,63 | 68,45 | 68,47 | 68,47 | 38.400 |
06 may 2024 | 68,32 | 68,49 | 68,18 | 68,48 | 68,48 | 66.100 |
03 may 2024 | 68,07 | 68,15 | 67,88 | 68,04 | 68,04 | 42.200 |
02 may 2024 | 67,29 | 67,42 | 66,88 | 67,33 | 67,33 | 36.500 |
01 may 2024 | 67,07 | 67,55 | 66,81 | 66,98 | 66,98 | 89.100 |
30 abr 2024 | 67,73 | 67,80 | 67,18 | 67,18 | 67,18 | 49.600 |
29 abr 2024 | 67,78 | 67,90 | 67,65 | 67,86 | 67,86 | 47.200 |
26 abr 2024 | 67,46 | 67,78 | 67,43 | 67,61 | 67,61 | 36.100 |
25 abr 2024 | 66,72 | 67,17 | 66,64 | 67,13 | 67,13 | 24.800 |
24 abr 2024 | 67,48 | 67,55 | 67,11 | 67,30 | 67,30 | 81.400 |
23 abr 2024 | 66,99 | 67,26 | 66,95 | 67,18 | 67,18 | 64.300 |
22 abr 2024 | 66,54 | 66,82 | 66,23 | 66,66 | 66,66 | 32.200 |
19 abr 2024 | 66,91 | 66,91 | 66,14 | 66,23 | 66,23 | 59.600 |
18 abr 2024 | 67,16 | 67,40 | 66,96 | 66,96 | 66,96 | 67.500 |
17 abr 2024 | 67,84 | 67,84 | 67,15 | 67,17 | 67,17 | 34.500 |
16 abr 2024 | 67,66 | 67,87 | 67,57 | 67,64 | 67,64 | 76.500 |
15 abr 2024 | 68,51 | 68,52 | 67,61 | 67,68 | 67,68 | 38.300 |
12 abr 2024 | 68,54 | 68,55 | 68,14 | 68,32 | 68,32 | 37.700 |
11 abr 2024 | 68,36 | 68,92 | 68,28 | 68,79 | 68,79 | 64.400 |
10 abr 2024 | 68,20 | 68,30 | 68,09 | 68,25 | 68,25 | 43.700 |
09 abr 2024 | 68,63 | 68,63 | 68,18 | 68,54 | 68,54 | 40.200 |
08 abr 2024 | 68,47 | 68,57 | 68,35 | 68,50 | 68,50 | 94.900 |
05 abr 2024 | 68,12 | 68,59 | 68,02 | 68,34 | 68,34 | 27.500 |
04 abr 2024 | 68,90 | 68,93 | 67,91 | 67,99 | 67,99 | 48.500 |
03 abr 2024 | 68,20 | 68,65 | 68,20 | 68,53 | 68,53 | 30.800 |
02 abr 2024 | 68,43 | 68,48 | 68,19 | 68,46 | 68,46 | 59.000 |
01 abr 2024 | 68,78 | 68,95 | 68,61 | 68,82 | 68,82 | 75.100 |
28 mar 2024 | 68,77 | 68,77 | 68,62 | 68,68 | 68,68 | 55.200 |
27 mar 2024 | 68,86 | 68,86 | 68,49 | 68,81 | 68,81 | 50.700 |
26 mar 2024 | 68,86 | 68,95 | 68,53 | 68,59 | 68,59 | 81.700 |
25 mar 2024 | 68,49 | 68,86 | 68,49 | 68,86 | 68,86 | 36.300 |
22 mar 2024 | 68,78 | 68,94 | 68,71 | 68,78 | 68,78 | 61.300 |
21 mar 2024 | 69,04 | 69,10 | 68,77 | 68,77 | 68,77 | 70.500 |
20 mar 2024 | 68,32 | 68,68 | 68,14 | 68,61 | 68,61 | 37.300 |
19 mar 2024 | 67,90 | 68,23 | 67,76 | 68,19 | 68,19 | 45.500 |
18 mar 2024 | 68,11 | 68,39 | 68,07 | 68,07 | 68,07 | 44.300 |
15 mar 2024 | 67,96 | 67,96 | 67,64 | 67,71 | 67,71 | 48.600 |
14 mar 2024 | 68,26 | 68,39 | 67,94 | 68,20 | 68,20 | 50.700 |
13 mar 2024 | 68,51 | 68,51 | 68,18 | 68,29 | 68,29 | 60.900 |
12 mar 2024 | 68,24 | 68,64 | 67,97 | 68,58 | 68,58 | 39.100 |
11 mar 2024 | 67,91 | 68,08 | 67,84 | 67,96 | 67,96 | 55.300 |
08 mar 2024 | 68,70 | 68,92 | 68,10 | 68,10 | 68,10 | 39.200 |
07 mar 2024 | 68,37 | 68,78 | 68,30 | 68,67 | 68,67 | 68.100 |
06 mar 2024 | 68,20 | 68,36 | 67,96 | 68,09 | 68,09 | 68.300 |
05 mar 2024 | 68,22 | 68,22 | 67,66 | 67,91 | 67,91 | 50.200 |
04 mar 2024 | 68,75 | 68,75 | 68,51 | 68,54 | 68,54 | 39.600 |
01 mar 2024 | 68,19 | 68,74 | 68,18 | 68,65 | 68,65 | 55.000 |
29 feb 2024 | 68,04 | 68,24 | 67,88 | 68,06 | 68,06 | 64.200 |
28 feb 2024 | 67,83 | 67,88 | 67,69 | 67,76 | 67,76 | 46.500 |
27 feb 2024 | 68,04 | 68,04 | 67,78 | 67,95 | 67,95 | 57.200 |
26 feb 2024 | 68,00 | 68,06 | 67,79 | 67,87 | 67,87 | 38.600 |
23 feb 2024 | 68,13 | 68,21 | 67,80 | 67,88 | 67,88 | 49.800 |
22 feb 2024 | 67,74 | 68,09 | 67,65 | 67,98 | 67,98 | 89.200 |
21 feb 2024 | 66,78 | 67,03 | 66,61 | 66,89 | 66,89 | 54.400 |
20 feb 2024 | 67,19 | 67,19 | 66,72 | 67,06 | 67,06 | 60.300 |
16 feb 2024 | 67,76 | 67,76 | 67,25 | 67,35 | 67,35 | 33.000 |
15 feb 2024 | 67,55 | 67,70 | 67,42 | 67,70 | 67,70 | 56.100 |
14 feb 2024 | 67,43 | 67,67 | 67,22 | 67,54 | 67,54 | 89.000 |
13 feb 2024 | 67,10 | 67,37 | 66,89 | 67,17 | 67,17 | 66.500 |
12 feb 2024 | 67,83 | 68,04 | 67,68 | 67,82 | 67,82 | 107.800 |
09 feb 2024 | 67,54 | 67,92 | 67,54 | 67,82 | 67,82 | 49.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |