Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 73,11 | 73,11 | 73,11 | 73,11 | 73,11 | - |
13 may 2024 | 72,48 | 72,48 | 72,48 | 72,48 | 72,48 | - |
10 may 2024 | 72,28 | 72,28 | 72,28 | 72,28 | 72,28 | - |
09 may 2024 | 72,04 | 72,04 | 72,04 | 72,04 | 72,04 | - |
08 may 2024 | 71,39 | 71,39 | 71,39 | 71,39 | 71,39 | - |
07 may 2024 | 71,46 | 71,46 | 71,46 | 71,46 | 71,46 | - |
06 may 2024 | 71,57 | 71,57 | 71,57 | 71,57 | 71,57 | - |
03 may 2024 | 70,81 | 70,81 | 70,81 | 70,81 | 70,81 | - |
02 may 2024 | 69,78 | 69,78 | 69,78 | 69,78 | 69,78 | - |
01 may 2024 | 69,03 | 69,03 | 69,03 | 69,03 | 69,03 | - |
30 abr 2024 | 69,14 | 69,14 | 69,14 | 69,14 | 69,14 | - |
29 abr 2024 | 70,96 | 70,96 | 70,96 | 70,96 | 70,96 | - |
26 abr 2024 | 70,95 | 70,95 | 70,95 | 70,95 | 70,95 | - |
25 abr 2024 | 70,23 | 70,23 | 70,23 | 70,23 | 70,23 | - |
24 abr 2024 | 69,43 | 69,43 | 69,43 | 69,43 | 69,43 | - |
23 abr 2024 | 69,71 | 69,71 | 69,71 | 69,71 | 69,71 | - |
22 abr 2024 | 69,39 | 69,39 | 69,39 | 69,39 | 69,39 | - |
19 abr 2024 | 68,99 | 68,99 | 68,99 | 68,99 | 68,99 | - |
18 abr 2024 | 68,99 | 68,99 | 68,99 | 68,99 | 68,99 | - |
17 abr 2024 | 68,59 | 68,59 | 68,59 | 68,59 | 68,59 | - |
16 abr 2024 | 68,81 | 68,81 | 68,81 | 68,81 | 68,81 | - |
15 abr 2024 | 69,01 | 69,01 | 69,01 | 69,01 | 69,01 | - |
12 abr 2024 | 70,82 | 70,82 | 70,82 | 70,82 | 70,82 | - |
11 abr 2024 | 70,82 | 70,82 | 70,82 | 70,82 | 70,82 | - |
10 abr 2024 | 70,76 | 70,76 | 70,76 | 70,76 | 70,76 | - |
09 abr 2024 | 71,41 | 71,41 | 71,41 | 71,41 | 71,41 | - |
08 abr 2024 | 71,03 | 71,03 | 71,03 | 71,03 | 71,03 | - |
05 abr 2024 | 70,39 | 70,39 | 70,39 | 70,39 | 70,39 | - |
04 abr 2024 | 70,38 | 70,38 | 70,38 | 70,38 | 70,38 | - |
03 abr 2024 | 70,50 | 70,50 | 70,50 | 70,50 | 70,50 | - |
02 abr 2024 | 69,71 | 69,71 | 69,71 | 69,71 | 69,71 | - |
01 abr 2024 | 69,73 | 69,73 | 69,73 | 69,73 | 69,73 | - |
28 mar 2024 | 70,05 | 70,05 | 70,05 | 70,05 | 70,05 | - |
27 mar 2024 | 69,53 | 69,53 | 69,53 | 69,53 | 69,53 | - |
26 mar 2024 | 68,75 | 68,75 | 68,75 | 68,75 | 68,75 | - |
25 mar 2024 | 68,54 | 68,54 | 68,54 | 68,54 | 68,54 | - |
22 mar 2024 | 68,28 | 68,28 | 68,28 | 68,28 | 68,28 | - |
21 mar 2024 | 68,59 | 68,59 | 68,59 | 68,59 | 68,59 | - |
20 mar 2024 | 68,36 | 68,36 | 68,36 | 68,36 | 68,36 | - |
19 mar 2024 | 67,76 | 67,76 | 67,76 | 67,76 | 67,76 | - |
18 mar 2024 | 67,38 | 67,38 | 67,38 | 67,38 | 67,38 | - |
15 mar 2024 | 67,58 | 67,58 | 67,58 | 67,58 | 67,58 | - |
14 mar 2024 | 67,12 | 67,12 | 67,12 | 67,12 | 67,12 | - |
13 mar 2024 | 67,72 | 67,72 | 67,72 | 67,72 | 67,72 | - |
12 mar 2024 | 67,11 | 67,11 | 67,11 | 67,11 | 67,11 | - |
11 mar 2024 | 66,78 | 66,78 | 66,78 | 66,78 | 66,78 | - |
08 mar 2024 | 67,02 | 67,02 | 67,02 | 67,02 | 67,02 | - |
07 mar 2024 | 67,12 | 67,12 | 67,12 | 67,12 | 67,12 | - |
06 mar 2024 | 66,38 | 66,38 | 66,38 | 66,38 | 66,38 | - |
05 mar 2024 | 65,78 | 65,78 | 65,78 | 65,78 | 65,78 | - |
04 mar 2024 | 65,98 | 65,98 | 65,98 | 65,98 | 65,98 | - |
01 mar 2024 | 65,77 | 65,77 | 65,77 | 65,77 | 65,77 | - |
29 feb 2024 | 64,90 | 64,90 | 64,90 | 64,90 | 64,90 | - |
28 feb 2024 | 64,56 | 64,56 | 64,56 | 64,56 | 64,56 | - |
27 feb 2024 | 65,28 | 65,28 | 65,28 | 65,28 | 65,28 | - |
26 feb 2024 | 65,07 | 65,07 | 65,07 | 65,07 | 65,07 | - |
23 feb 2024 | 65,35 | 65,35 | 65,35 | 65,35 | 65,35 | - |
22 feb 2024 | 65,55 | 65,55 | 65,55 | 65,55 | 65,55 | - |
21 feb 2024 | 64,82 | 64,82 | 64,82 | 64,82 | 64,82 | - |
20 feb 2024 | 64,37 | 64,37 | 64,37 | 64,37 | 64,37 | - |
16 feb 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
15 feb 2024 | 64,57 | 64,57 | 64,57 | 64,57 | 64,57 | - |
14 feb 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
13 feb 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
12 feb 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
09 feb 2024 | 63,52 | 63,52 | 63,52 | 63,52 | 63,52 | - |
08 feb 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
07 feb 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
06 feb 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
05 feb 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
02 feb 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
01 feb 2024 | 64,53 | 64,53 | 64,53 | 64,53 | 64,53 | - |
31 ene 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
30 ene 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | - |
29 ene 2024 | 64,90 | 64,90 | 64,90 | 64,90 | 64,90 | - |
26 ene 2024 | 64,75 | 64,75 | 64,75 | 64,75 | 64,75 | - |
25 ene 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | - |
24 ene 2024 | 64,31 | 64,31 | 64,31 | 64,31 | 64,31 | - |
23 ene 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
22 ene 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
19 ene 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
18 ene 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
17 ene 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
16 ene 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
12 ene 2024 | 64,09 | 64,09 | 64,09 | 64,09 | 64,09 | - |
11 ene 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
10 ene 2024 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
09 ene 2024 | 64,45 | 64,45 | 64,45 | 64,45 | 64,45 | - |
08 ene 2024 | 64,87 | 64,87 | 64,87 | 64,87 | 64,87 | - |
05 ene 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | - |
04 ene 2024 | 64,30 | 64,30 | 64,30 | 64,30 | 64,30 | - |
03 ene 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,90 | - |
02 ene 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 64,18 | - |
29 dic 2023 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
28 dic 2023 | 64,56 | 64,56 | 64,56 | 64,56 | 64,56 | - |
27 dic 2023 | 65,08 | 65,08 | 65,08 | 65,08 | 65,08 | - |
26 dic 2023 | 64,81 | 64,81 | 64,81 | 64,81 | 64,81 | - |
22 dic 2023 | 64,17 | 64,17 | 64,17 | 64,17 | 64,17 | - |
21 dic 2023 | 63,92 | 63,92 | 63,92 | 63,92 | 63,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |