Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | 29 |
27 jun 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
26 jun 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
25 jun 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
24 jun 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
21 jun 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
20 jun 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
19 jun 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
18 jun 2024 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
17 jun 2024 | 64,19 | 64,19 | 64,19 | 64,19 | 64,19 | - |
14 jun 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
13 jun 2024 | 62,38 | 62,38 | 62,38 | 62,38 | 62,38 | - |
12 jun 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
11 jun 2024 | 64,58 | 64,58 | 64,58 | 64,58 | 64,58 | - |
10 jun 2024 | 64,72 | 64,72 | 64,55 | 64,55 | 64,55 | 29 |
07 jun 2024 | 64,54 | 64,54 | 64,54 | 64,54 | 64,54 | - |
06 jun 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
05 jun 2024 | 64,42 | 64,42 | 63,87 | 63,87 | 63,87 | 28 |
04 jun 2024 | 64,97 | 64,97 | 64,97 | 64,97 | 64,97 | - |
03 jun 2024 | 65,92 | 65,92 | 65,81 | 65,81 | 65,81 | 150 |
31 may 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | - |
30 may 2024 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
29 may 2024 | 66,55 | 66,55 | 66,55 | 66,55 | 66,55 | - |
28 may 2024 | 69,12 | 69,12 | 69,12 | 69,12 | 69,12 | - |
27 may 2024 | 69,23 | 69,23 | 69,23 | 69,23 | 69,23 | - |
24 may 2024 | 71,42 | 71,42 | 71,42 | 71,42 | 71,42 | - |
23 may 2024 | 72,28 | 72,28 | 72,28 | 72,28 | 72,28 | - |
22 may 2024 | 71,97 | 71,97 | 71,97 | 71,97 | 71,97 | - |
21 may 2024 | 71,07 | 71,07 | 71,07 | 71,07 | 71,07 | - |
20 may 2024 | 71,55 | 71,55 | 71,55 | 71,55 | 71,55 | - |
17 may 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 70,78 | - |
16 may 2024 | 71,56 | 71,56 | 71,56 | 71,56 | 71,56 | - |
15 may 2024 | 70,80 | 70,80 | 70,80 | 70,80 | 70,80 | - |
14 may 2024 | 71,29 | 71,29 | 71,29 | 71,29 | 71,29 | - |
13 may 2024 | 72,02 | 72,02 | 72,02 | 72,02 | 72,02 | - |
10 may 2024 | 72,07 | 72,07 | 72,07 | 72,07 | 72,07 | - |
09 may 2024 | 70,30 | 70,30 | 70,30 | 70,30 | 70,30 | - |
08 may 2024 | 70,43 | 70,43 | 70,43 | 70,43 | 70,43 | - |
07 may 2024 | 69,57 | 69,57 | 69,57 | 69,57 | 69,57 | - |
06 may 2024 | 69,64 | 69,64 | 69,64 | 69,64 | 69,64 | - |
03 may 2024 | 69,40 | 69,40 | 69,40 | 69,40 | 69,40 | - |
02 may 2024 | 67,15 | 67,15 | 67,15 | 67,15 | 67,15 | - |
30 abr 2024 | 68,73 | 68,73 | 68,73 | 68,73 | 68,73 | - |
29 abr 2024 | 68,94 | 68,94 | 68,94 | 68,94 | 68,94 | - |
26 abr 2024 | 70,45 | 70,45 | 70,45 | 70,45 | 70,45 | - |
25 abr 2024 | 70,75 | 70,75 | 70,75 | 70,75 | 70,75 | - |
24 abr 2024 | 70,72 | 70,72 | 70,72 | 70,72 | 70,72 | - |
23 abr 2024 | 70,72 | 70,72 | 70,72 | 70,72 | 70,72 | - |
22 abr 2024 | 70,45 | 70,45 | 70,45 | 70,45 | 70,45 | - |
19 abr 2024 | 68,64 | 68,64 | 68,64 | 68,64 | 68,64 | - |
18 abr 2024 | 67,35 | 67,35 | 67,35 | 67,35 | 67,35 | - |
17 abr 2024 | 67,87 | 67,93 | 67,87 | 67,93 | 67,93 | 5 |
16 abr 2024 | 68,17 | 69,81 | 67,61 | 67,61 | 67,61 | 152 |
15 abr 2024 | 68,07 | 70,50 | 68,07 | 69,02 | 69,02 | 155 |
12 abr 2024 | 66,72 | 66,72 | 66,72 | 66,72 | 66,72 | - |
11 abr 2024 | 67,00 | 67,00 | 67,00 | 67,00 | 67,00 | - |
10 abr 2024 | 66,75 | 66,75 | 66,75 | 66,75 | 66,75 | - |
09 abr 2024 | 66,97 | 66,97 | 66,97 | 66,97 | 66,97 | - |
08 abr 2024 | 66,89 | 67,08 | 66,89 | 67,08 | 67,08 | 6 |
05 abr 2024 | 66,39 | 66,39 | 66,39 | 66,39 | 66,39 | - |
04 abr 2024 | 67,20 | 67,20 | 67,20 | 67,20 | 67,20 | - |
03 abr 2024 | 66,86 | 66,86 | 66,86 | 66,86 | 66,86 | - |
02 abr 2024 | 70,38 | 70,38 | 70,38 | 70,38 | 70,38 | - |
28 mar 2024 | 72,10 | 72,10 | 72,10 | 72,10 | 72,10 | - |
27 mar 2024 | 71,50 | 71,50 | 71,50 | 71,50 | 71,50 | - |
26 mar 2024 | 71,55 | 71,55 | 71,55 | 71,55 | 71,55 | - |
25 mar 2024 | 70,80 | 70,80 | 70,80 | 70,80 | 70,80 | 170 |
22 mar 2024 | 70,90 | 70,90 | 70,90 | 70,90 | 70,90 | - |
21 mar 2024 | 71,20 | 71,20 | 71,20 | 71,20 | 71,20 | - |
20 mar 2024 | 72,15 | 72,80 | 72,15 | 72,80 | 72,80 | 170 |
19 mar 2024 | 70,65 | 70,65 | 70,65 | 70,65 | 70,65 | - |
18 mar 2024 | 69,15 | 69,15 | 69,15 | 69,15 | 69,15 | - |
15 mar 2024 | 69,55 | 69,55 | 69,55 | 69,55 | 69,55 | - |
14 mar 2024 | 69,95 | 69,95 | 69,95 | 69,95 | 69,95 | - |
13 mar 2024 | 70,00 | 70,00 | 70,00 | 70,00 | 70,00 | - |
12 mar 2024 | 71,15 | 71,15 | 71,15 | 71,15 | 71,15 | - |
11 mar 2024 | 71,10 | 71,10 | 71,10 | 71,10 | 71,10 | - |
08 mar 2024 | 72,50 | 72,50 | 72,50 | 72,50 | 72,50 | - |
07 mar 2024 | 70,85 | 71,90 | 70,85 | 71,90 | 71,90 | 150 |
06 mar 2024 | 71,50 | 71,50 | 71,50 | 71,50 | 71,50 | - |
05 mar 2024 | 71,90 | 71,90 | 71,90 | 71,90 | 71,90 | - |
04 mar 2024 | 71,50 | 71,50 | 71,50 | 71,50 | 71,50 | - |
01 mar 2024 | 72,45 | 72,45 | 72,45 | 72,45 | 72,45 | - |
29 feb 2024 | 72,05 | 72,05 | 72,05 | 72,05 | 72,05 | - |
28 feb 2024 | 73,95 | 73,95 | 73,95 | 73,95 | 73,95 | - |
27 feb 2024 | 73,65 | 73,65 | 73,65 | 73,65 | 73,65 | - |
26 feb 2024 | 73,80 | 75,00 | 73,80 | 75,00 | 75,00 | 30 |
23 feb 2024 | 73,80 | 73,80 | 73,80 | 73,80 | 73,80 | - |
22 feb 2024 | 72,95 | 72,95 | 72,95 | 72,95 | 72,95 | - |
21 feb 2024 | 73,05 | 73,05 | 73,05 | 73,05 | 73,05 | - |
20 feb 2024 | 72,70 | 72,70 | 72,70 | 72,70 | 72,70 | - |
19 feb 2024 | 72,85 | 72,85 | 72,85 | 72,85 | 72,85 | - |
16 feb 2024 | 72,45 | 72,45 | 72,45 | 72,45 | 72,45 | - |
15 feb 2024 | 72,10 | 72,10 | 72,10 | 72,10 | 72,10 | - |
14 feb 2024 | 71,35 | 71,35 | 71,35 | 71,35 | 71,35 | - |
13 feb 2024 | 72,10 | 72,10 | 72,10 | 72,10 | 72,10 | - |
12 feb 2024 | 71,40 | 71,95 | 71,40 | 71,95 | 71,95 | 122 |
09 feb 2024 | 70,75 | 70,75 | 70,75 | 70,75 | 70,75 | - |
08 feb 2024 | 69,30 | 69,30 | 69,30 | 69,30 | 69,30 | - |
07 feb 2024 | 69,40 | 69,40 | 69,40 | 69,40 | 69,40 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |