Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 65,58 | 66,06 | 65,18 | 65,86 | 65,86 | 42.200 |
25 jul 2024 | 64,85 | 66,67 | 64,81 | 65,05 | 65,05 | 72.900 |
24 jul 2024 | 65,30 | 66,67 | 64,91 | 65,00 | 65,00 | 81.200 |
23 jul 2024 | 65,17 | 65,81 | 65,03 | 65,40 | 65,40 | 47.200 |
22 jul 2024 | 65,78 | 65,78 | 64,25 | 65,47 | 65,47 | 65.200 |
19 jul 2024 | 64,35 | 65,50 | 64,35 | 65,14 | 65,14 | 62.900 |
18 jul 2024 | 66,06 | 67,15 | 65,17 | 65,43 | 65,43 | 54.800 |
17 jul 2024 | 66,31 | 66,86 | 65,86 | 66,32 | 66,32 | 83.200 |
16 jul 2024 | 65,68 | 67,08 | 65,03 | 66,78 | 66,78 | 78.700 |
15 jul 2024 | 64,60 | 65,91 | 64,48 | 65,17 | 65,17 | 64.900 |
12 jul 2024 | 63,15 | 64,68 | 63,00 | 64,58 | 64,58 | 104.500 |
11 jul 2024 | 61,32 | 62,81 | 60,72 | 62,63 | 62,63 | 87.600 |
10 jul 2024 | 60,31 | 60,54 | 59,75 | 60,19 | 60,19 | 67.000 |
09 jul 2024 | 61,65 | 61,65 | 59,70 | 59,88 | 59,88 | 111.700 |
08 jul 2024 | 62,48 | 62,77 | 61,66 | 61,89 | 61,89 | 64.600 |
05 jul 2024 | 62,73 | 62,78 | 61,93 | 62,22 | 62,22 | 125.100 |
03 jul 2024 | 62,68 | 64,09 | 62,45 | 63,28 | 63,28 | 70.600 |
02 jul 2024 | 62,09 | 62,56 | 61,67 | 62,48 | 62,48 | 117.400 |
01 jul 2024 | 61,63 | 62,73 | 61,62 | 62,01 | 62,01 | 117.100 |
28 jun 2024 | 62,66 | 62,66 | 61,60 | 61,73 | 61,73 | 221.400 |
27 jun 2024 | 62,25 | 62,58 | 61,99 | 62,24 | 62,24 | 105.100 |
26 jun 2024 | 62,43 | 62,60 | 62,18 | 62,18 | 62,18 | 136.200 |
25 jun 2024 | 63,66 | 63,66 | 62,68 | 63,01 | 63,01 | 72.700 |
24 jun 2024 | 62,98 | 64,50 | 62,98 | 63,75 | 63,75 | 120.700 |
21 jun 2024 | 62,21 | 63,05 | 61,28 | 63,04 | 63,04 | 102.200 |
20 jun 2024 | 62,38 | 62,38 | 61,32 | 62,12 | 62,12 | 90.400 |
18 jun 2024 | 62,97 | 63,48 | 62,38 | 62,62 | 62,62 | 69.300 |
17 jun 2024 | 62,31 | 63,56 | 62,06 | 63,40 | 63,40 | 84.400 |
14 jun 2024 | 64,48 | 64,48 | 62,49 | 62,71 | 62,71 | 53.800 |
13 jun 2024 | 65,08 | 65,21 | 63,66 | 65,04 | 65,04 | 42.500 |
12 jun 2024 | 63,88 | 65,18 | 63,88 | 64,79 | 64,79 | 78.500 |
11 jun 2024 | 62,45 | 63,10 | 62,26 | 62,29 | 62,29 | 86.900 |
10 jun 2024 | 62,15 | 63,36 | 62,13 | 63,29 | 63,29 | 64.100 |
07 jun 2024 | 63,32 | 63,76 | 62,40 | 62,73 | 62,73 | 86.900 |
06 jun 2024 | 64,88 | 65,85 | 63,60 | 64,22 | 64,22 | 131.900 |
05 jun 2024 | 64,16 | 65,44 | 63,98 | 65,44 | 65,44 | 133.600 |
04 jun 2024 | 64,12 | 64,41 | 63,57 | 64,02 | 64,02 | 110.300 |
03 jun 2024 | 63,97 | 64,33 | 62,56 | 64,21 | 64,21 | 239.800 |
31 may 2024 | 62,29 | 63,76 | 62,29 | 63,23 | 63,23 | 215.300 |
30 may 2024 | 61,07 | 63,53 | 60,98 | 62,26 | 62,26 | 169.300 |
29 may 2024 | 63,17 | 63,49 | 62,54 | 62,87 | 62,87 | 132.300 |
28 may 2024 | 64,40 | 64,97 | 63,07 | 64,04 | 64,04 | 141.100 |
24 may 2024 | 65,29 | 65,45 | 64,07 | 64,22 | 64,22 | 84.200 |
23 may 2024 | 66,85 | 66,85 | 64,66 | 64,90 | 64,90 | 63.600 |
22 may 2024 | 67,18 | 67,57 | 66,31 | 66,41 | 66,41 | 132.300 |
21 may 2024 | 68,18 | 68,27 | 66,96 | 67,56 | 67,56 | 68.700 |
20 may 2024 | 69,00 | 69,42 | 68,45 | 68,66 | 68,66 | 41.500 |
17 may 2024 | 69,26 | 69,42 | 68,65 | 69,06 | 69,06 | 41.000 |
16 may 2024 | 69,33 | 69,33 | 68,49 | 69,03 | 69,03 | 57.600 |
15 may 2024 | 69,83 | 69,83 | 68,96 | 69,10 | 69,10 | 89.300 |
14 may 2024 | 68,97 | 69,19 | 68,66 | 69,11 | 69,11 | 76.600 |
13 may 2024 | 69,26 | 69,50 | 68,11 | 68,47 | 68,47 | 186.000 |
10 may 2024 | 69,17 | 69,49 | 68,55 | 69,11 | 69,11 | 94.500 |
09 may 2024 | 67,59 | 69,06 | 67,59 | 68,91 | 68,91 | 102.000 |
08 may 2024 | 67,38 | 68,08 | 67,38 | 67,82 | 67,82 | 28.700 |
07 may 2024 | 68,37 | 69,25 | 67,87 | 68,25 | 68,25 | 66.000 |
06 may 2024 | 67,53 | 68,17 | 67,40 | 67,90 | 67,90 | 99.700 |
03 may 2024 | 66,23 | 67,21 | 65,99 | 66,85 | 66,85 | 55.600 |
02 may 2024 | 64,97 | 65,37 | 64,27 | 65,36 | 65,36 | 34.500 |
01 may 2024 | 63,12 | 64,72 | 62,90 | 64,24 | 64,24 | 119.500 |
30 abr 2024 | 64,29 | 64,68 | 63,23 | 63,23 | 63,23 | 253.300 |
29 abr 2024 | 65,38 | 66,43 | 64,58 | 64,90 | 64,90 | 80.600 |
26 abr 2024 | 64,94 | 65,21 | 64,43 | 64,92 | 64,92 | 75.500 |
25 abr 2024 | 64,17 | 65,05 | 63,21 | 64,97 | 64,97 | 102.500 |
24 abr 2024 | 64,24 | 64,99 | 63,46 | 64,98 | 64,98 | 78.400 |
23 abr 2024 | 63,49 | 65,17 | 63,49 | 64,77 | 64,77 | 52.700 |
22 abr 2024 | 63,16 | 64,31 | 62,64 | 63,71 | 63,71 | 80.800 |
19 abr 2024 | 63,21 | 63,94 | 62,67 | 63,20 | 63,20 | 69.100 |
18 abr 2024 | 62,76 | 63,59 | 62,75 | 63,00 | 63,00 | 95.100 |
17 abr 2024 | 62,75 | 62,97 | 61,70 | 62,88 | 62,88 | 100.900 |
16 abr 2024 | 62,59 | 63,00 | 61,76 | 62,45 | 62,45 | 66.300 |
15 abr 2024 | 64,03 | 64,60 | 62,82 | 63,19 | 63,19 | 85.300 |
12 abr 2024 | 64,59 | 64,59 | 63,56 | 63,86 | 63,86 | 49.900 |
11 abr 2024 | 64,98 | 65,29 | 64,55 | 65,16 | 65,16 | 67.200 |
10 abr 2024 | 66,71 | 66,71 | 64,14 | 64,82 | 64,82 | 78.000 |
09 abr 2024 | 67,49 | 68,16 | 67,49 | 68,11 | 68,11 | 47.600 |
08 abr 2024 | 66,56 | 67,65 | 66,56 | 67,30 | 67,30 | 77.400 |
05 abr 2024 | 66,39 | 66,95 | 65,92 | 66,24 | 66,24 | 71.300 |
04 abr 2024 | 67,71 | 69,57 | 66,60 | 66,60 | 66,60 | 98.100 |
03 abr 2024 | 66,61 | 67,95 | 66,21 | 66,85 | 66,85 | 53.800 |
02 abr 2024 | 67,36 | 67,40 | 66,43 | 67,04 | 67,04 | 95.000 |
01 abr 2024 | 67,70 | 68,15 | 67,14 | 68,06 | 68,06 | 115.300 |
28 mar 2024 | 66,73 | 67,67 | 66,54 | 67,54 | 67,54 | 96.700 |
27 mar 2024 | 66,01 | 66,75 | 65,66 | 66,31 | 66,31 | 101.300 |
26 mar 2024 | 66,30 | 66,30 | 65,27 | 65,33 | 65,33 | 84.400 |
25 mar 2024 | 66,31 | 67,10 | 65,67 | 66,00 | 66,00 | 55.600 |
22 mar 2024 | 67,13 | 67,79 | 66,10 | 66,13 | 66,13 | 70.200 |
21 mar 2024 | 66,96 | 68,28 | 66,45 | 67,49 | 67,49 | 75.000 |
20 mar 2024 | 65,70 | 67,10 | 65,28 | 66,74 | 66,74 | 73.400 |
19 mar 2024 | 65,03 | 65,98 | 65,03 | 65,64 | 65,64 | 47.600 |
18 mar 2024 | 65,56 | 66,83 | 65,09 | 65,11 | 65,11 | 106.000 |
15 mar 2024 | 66,33 | 66,83 | 65,53 | 65,71 | 65,71 | 127.700 |
14 mar 2024 | 66,60 | 66,60 | 65,35 | 66,33 | 66,33 | 105.700 |
13 mar 2024 | 66,19 | 67,16 | 66,19 | 66,85 | 66,85 | 52.600 |
12 mar 2024 | 65,37 | 66,66 | 65,37 | 66,46 | 66,46 | 45.000 |
11 mar 2024 | 65,82 | 65,82 | 65,00 | 65,64 | 65,64 | 48.700 |
08 mar 2024 | 67,61 | 68,00 | 65,53 | 65,86 | 65,86 | 51.100 |
07 mar 2024 | 65,30 | 67,26 | 65,30 | 67,26 | 67,26 | 115.400 |
06 mar 2024 | 65,43 | 65,52 | 64,46 | 64,98 | 64,98 | 96.500 |
05 mar 2024 | 65,36 | 66,76 | 64,95 | 65,11 | 65,11 | 104.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |