Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
02 jul 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
01 jul 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
28 jun 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
27 jun 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 59,18 | - |
26 jun 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
25 jun 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
24 jun 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
21 jun 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
20 jun 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
18 jun 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
17 jun 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
14 jun 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
13 jun 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
12 jun 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,74 | - |
11 jun 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
10 jun 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
07 jun 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
06 jun 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
05 jun 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
04 jun 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
03 jun 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
31 may 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
30 may 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
29 may 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
28 may 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
24 may 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
23 may 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
22 may 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
21 may 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
20 may 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
17 may 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
16 may 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
15 may 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
14 may 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
13 may 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
10 may 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
09 may 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 59,14 | - |
08 may 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
07 may 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
06 may 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
03 may 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
02 may 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
01 may 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | - |
30 abr 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
29 abr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
26 abr 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
25 abr 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,84 | - |
24 abr 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,84 | - |
23 abr 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
22 abr 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,92 | - |
19 abr 2024 | 55,31 | 55,31 | 55,31 | 55,31 | 55,31 | - |
18 abr 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
17 abr 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
16 abr 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
15 abr 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
12 abr 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,99 | - |
11 abr 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
10 abr 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
09 abr 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
08 abr 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
05 abr 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
04 abr 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
03 abr 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
02 abr 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
01 abr 2024 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
28 mar 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
27 mar 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
26 mar 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
25 mar 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
22 mar 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
21 mar 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
20 mar 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
19 mar 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
18 mar 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
15 mar 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
14 mar 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
13 mar 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
12 mar 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
11 mar 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
08 mar 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
07 mar 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
06 mar 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
05 mar 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
04 mar 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,76 | - |
01 mar 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
29 feb 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
28 feb 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
27 feb 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
26 feb 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,24 | - |
23 feb 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
22 feb 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
21 feb 2024 | 57,33 | 57,33 | 57,33 | 57,33 | 57,33 | - |
20 feb 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
16 feb 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
15 feb 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
14 feb 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
13 feb 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
12 feb 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |