Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
02 jul 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
01 jul 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
28 jun 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
27 jun 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
26 jun 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
25 jun 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
24 jun 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
21 jun 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
20 jun 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,51 | - |
18 jun 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
17 jun 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
14 jun 2024 | 57,93 | 57,93 | 57,93 | 57,93 | 57,93 | - |
13 jun 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
12 jun 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
11 jun 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
10 jun 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | - |
07 jun 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
06 jun 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
05 jun 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
04 jun 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
03 jun 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
31 may 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
30 may 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
29 may 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
28 may 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | - |
24 may 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
23 may 2024 | 57,33 | 57,33 | 57,33 | 57,33 | 57,33 | - |
22 may 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
21 may 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,91 | - |
20 may 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
17 may 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
16 may 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
15 may 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
14 may 2024 | 57,23 | 57,23 | 57,23 | 57,23 | 57,23 | - |
13 may 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
10 may 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,84 | - |
09 may 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,65 | - |
08 may 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
07 may 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
06 may 2024 | 56,28 | 56,28 | 56,28 | 56,28 | 56,28 | - |
03 may 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
02 may 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
01 may 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
30 abr 2024 | 54,69 | 54,69 | 54,69 | 54,69 | 54,69 | - |
29 abr 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
26 abr 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
25 abr 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
24 abr 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
23 abr 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
22 abr 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
19 abr 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
18 abr 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
17 abr 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
16 abr 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
15 abr 2024 | 54,83 | 54,83 | 54,83 | 54,83 | 54,83 | - |
12 abr 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 55,45 | - |
11 abr 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | - |
10 abr 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
09 abr 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
08 abr 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,61 | - |
05 abr 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
04 abr 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
03 abr 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
02 abr 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
01 abr 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,61 | - |
28 mar 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | - |
27 mar 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
26 mar 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
25 mar 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
22 mar 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
21 mar 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
20 mar 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
19 mar 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
18 mar 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
15 mar 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
14 mar 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
13 mar 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
12 mar 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,43 | - |
11 mar 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
08 mar 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 56,02 | - |
07 mar 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,43 | - |
06 mar 2024 | 55,63 | 55,63 | 55,63 | 55,63 | 55,63 | - |
05 mar 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
04 mar 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
01 mar 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
29 feb 2024 | 55,22 | 55,22 | 55,22 | 55,22 | 55,22 | - |
28 feb 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
27 feb 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
26 feb 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
23 feb 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
22 feb 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,37 | - |
21 feb 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
20 feb 2024 | 54,27 | 54,27 | 54,27 | 54,27 | 54,27 | - |
16 feb 2024 | 54,55 | 54,55 | 54,55 | 54,55 | 54,55 | - |
15 feb 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
14 feb 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
13 feb 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
12 feb 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | - |
09 feb 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |