Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | - | - | - | - | - | - |
02 jul 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
01 jul 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
28 jun 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
27 jun 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
26 jun 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
25 jun 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
24 jun 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
21 jun 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
20 jun 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
18 jun 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
17 jun 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
14 jun 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
13 jun 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
12 jun 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
11 jun 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
10 jun 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
07 jun 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
06 jun 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
05 jun 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
04 jun 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
03 jun 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
31 may 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
30 may 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
29 may 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,62 | - |
28 may 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
24 may 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
23 may 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
22 may 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
21 may 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
20 may 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
17 may 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
16 may 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
15 may 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
14 may 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
13 may 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
10 may 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
09 may 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
08 may 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
07 may 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
06 may 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
03 may 2024 | 55,72 | 55,72 | 55,72 | 55,72 | 55,72 | - |
02 may 2024 | 54,95 | 54,95 | 54,95 | 54,95 | 54,95 | - |
01 may 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
30 abr 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
29 abr 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
26 abr 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 55,67 | - |
25 abr 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
24 abr 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
23 abr 2024 | 55,33 | 55,33 | 55,33 | 55,33 | 55,33 | - |
22 abr 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
19 abr 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
18 abr 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
17 abr 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
16 abr 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
15 abr 2024 | 55,49 | 55,49 | 55,49 | 55,49 | 55,49 | - |
12 abr 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
11 abr 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
10 abr 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
09 abr 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
08 abr 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
05 abr 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
04 abr 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
03 abr 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
02 abr 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | - |
01 abr 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
28 mar 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
27 mar 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
26 mar 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
25 mar 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
22 mar 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,54 | - |
21 mar 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
20 mar 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
19 mar 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
18 mar 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
15 mar 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
14 mar 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
13 mar 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
12 mar 2024 | 56,87 | 56,87 | 56,87 | 56,87 | 56,87 | - |
11 mar 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
08 mar 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 56,50 | - |
07 mar 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
06 mar 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
05 mar 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,83 | - |
04 mar 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,65 | - |
01 mar 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
29 feb 2024 | 55,72 | 55,72 | 55,72 | 55,72 | 55,72 | - |
28 feb 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
27 feb 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
26 feb 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
23 feb 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
22 feb 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
21 feb 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
20 feb 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
16 feb 2024 | 54,83 | 54,83 | 54,83 | 54,83 | 54,83 | - |
15 feb 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
14 feb 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
13 feb 2024 | 54,27 | 54,27 | 54,27 | 54,27 | 54,27 | - |
12 feb 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
09 feb 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |