Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 64,95 | 64,95 | 64,95 | 64,95 | 64,95 | - |
27 jun 2024 | 63,56 | 63,56 | 63,56 | 63,56 | 63,56 | - |
26 jun 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
25 jun 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
24 jun 2024 | 63,79 | 63,79 | 63,79 | 63,79 | 63,79 | - |
21 jun 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
20 jun 2024 | 62,90 | 62,90 | 62,90 | 62,90 | 62,90 | - |
18 jun 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
17 jun 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
14 jun 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
13 jun 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
12 jun 2024 | 62,81 | 62,81 | 62,81 | 62,81 | 62,81 | - |
11 jun 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
10 jun 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
07 jun 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
06 jun 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
05 jun 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
04 jun 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
03 jun 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
31 may 2024 | 64,73 | 64,73 | 64,73 | 64,73 | 64,73 | - |
30 may 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
29 may 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
28 may 2024 | 64,12 | 64,12 | 64,12 | 64,12 | 64,12 | - |
24 may 2024 | 64,70 | 64,70 | 64,70 | 64,70 | 64,70 | - |
23 may 2024 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | - |
22 may 2024 | 65,36 | 65,36 | 65,36 | 65,36 | 65,36 | - |
21 may 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 66,10 | - |
20 may 2024 | 65,69 | 65,69 | 65,69 | 65,69 | 65,69 | - |
17 may 2024 | 66,63 | 66,63 | 66,63 | 66,63 | 66,63 | - |
16 may 2024 | 66,35 | 66,35 | 66,35 | 66,35 | 66,35 | - |
15 may 2024 | 66,75 | 66,75 | 66,75 | 66,75 | 66,75 | - |
14 may 2024 | 66,29 | 66,29 | 66,29 | 66,29 | 66,29 | - |
13 may 2024 | 65,68 | 65,68 | 65,68 | 65,68 | 65,68 | - |
10 may 2024 | 65,89 | 65,89 | 65,89 | 65,89 | 65,89 | - |
09 may 2024 | 65,71 | 65,71 | 65,71 | 65,71 | 65,71 | - |
08 may 2024 | 65,50 | 65,50 | 65,50 | 65,50 | 65,50 | - |
07 may 2024 | 65,09 | 65,09 | 65,09 | 65,09 | 65,09 | - |
06 may 2024 | 65,28 | 65,28 | 65,28 | 65,28 | 65,28 | - |
03 may 2024 | 64,70 | 64,70 | 64,70 | 64,70 | 64,70 | - |
02 may 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
01 may 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
30 abr 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,88 | - |
29 abr 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
26 abr 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
25 abr 2024 | 64,01 | 64,01 | 64,01 | 64,01 | 64,01 | - |
24 abr 2024 | 64,55 | 64,55 | 64,55 | 64,55 | 64,55 | - |
23 abr 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | - |
22 abr 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
19 abr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
18 abr 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
17 abr 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
16 abr 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
15 abr 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
12 abr 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
11 abr 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
10 abr 2024 | 62,90 | 62,90 | 62,90 | 62,90 | 62,90 | - |
09 abr 2024 | 65,20 | 65,20 | 65,20 | 65,20 | 65,20 | - |
08 abr 2024 | 65,00 | 65,00 | 65,00 | 65,00 | 65,00 | - |
05 abr 2024 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
04 abr 2024 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
03 abr 2024 | 64,22 | 64,22 | 64,22 | 64,22 | 64,22 | - |
02 abr 2024 | 64,31 | 64,31 | 64,31 | 64,31 | 64,31 | - |
01 abr 2024 | 65,09 | 65,09 | 65,09 | 65,09 | 65,09 | - |
28 mar 2024 | 66,02 | 66,02 | 66,02 | 66,02 | 66,02 | - |
27 mar 2024 | 65,57 | 65,57 | 65,57 | 65,57 | 65,57 | - |
26 mar 2024 | 63,93 | 63,93 | 63,93 | 63,93 | 63,93 | - |
25 mar 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
22 mar 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
21 mar 2024 | 65,00 | 65,00 | 65,00 | 65,00 | 65,00 | - |
20 mar 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
19 mar 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
18 mar 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
15 mar 2024 | 62,37 | 62,37 | 62,37 | 62,37 | 62,37 | - |
14 mar 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
13 mar 2024 | 63,49 | 63,49 | 63,49 | 63,49 | 63,49 | - |
12 mar 2024 | 63,33 | 63,33 | 63,33 | 63,33 | 63,33 | - |
11 mar 2024 | 63,56 | 63,56 | 63,56 | 63,56 | 63,56 | - |
08 mar 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
07 mar 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,65 | - |
06 mar 2024 | 63,47 | 63,47 | 63,47 | 63,47 | 63,47 | - |
05 mar 2024 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | - |
04 mar 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
01 mar 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
29 feb 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
28 feb 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
27 feb 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
26 feb 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
23 feb 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
22 feb 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
21 feb 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
20 feb 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
16 feb 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
15 feb 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
14 feb 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
13 feb 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
12 feb 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
09 feb 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
08 feb 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
07 feb 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
06 feb 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |