Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 66,69 | 66,69 | 66,69 | 66,69 | 66,69 | - |
03 jul 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 66,10 | - |
02 jul 2024 | 65,51 | 65,51 | 65,51 | 65,51 | 65,51 | - |
01 jul 2024 | 65,11 | 65,11 | 65,11 | 65,11 | 65,11 | - |
28 jun 2024 | 64,82 | 64,82 | 64,82 | 64,82 | 64,82 | - |
27 jun 2024 | 65,24 | 65,24 | 65,24 | 65,24 | 65,24 | - |
26 jun 2024 | 64,95 | 64,95 | 64,95 | 64,95 | 64,95 | - |
25 jun 2024 | 64,73 | 64,73 | 64,73 | 64,73 | 64,73 | - |
24 jun 2024 | 63,86 | 63,86 | 63,86 | 63,86 | 63,86 | - |
21 jun 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,80 | - |
20 jun 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | - |
18 jun 2024 | 65,58 | 65,58 | 65,58 | 65,58 | 65,58 | - |
17 jun 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
14 jun 2024 | 64,65 | 64,65 | 64,65 | 64,65 | 64,65 | - |
13 jun 2024 | 64,32 | 64,32 | 64,32 | 64,32 | 64,32 | - |
12 jun 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
11 jun 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
10 jun 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
07 jun 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
06 jun 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
05 jun 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
04 jun 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
03 jun 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
31 may 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
30 may 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
29 may 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
28 may 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
24 may 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
23 may 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
22 may 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
21 may 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
20 may 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
17 may 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
16 may 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
15 may 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
14 may 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
13 may 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
10 may 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
09 may 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
08 may 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
07 may 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
06 may 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
03 may 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
02 may 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
01 may 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
30 abr 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
29 abr 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
26 abr 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
25 abr 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
24 abr 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
23 abr 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
22 abr 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | - |
19 abr 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
18 abr 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,59 | - |
17 abr 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
16 abr 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,42 | - |
15 abr 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
12 abr 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
11 abr 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
10 abr 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
09 abr 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
08 abr 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
05 abr 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
04 abr 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
03 abr 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
02 abr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
01 abr 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
28 mar 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
27 mar 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
26 mar 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
25 mar 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
22 mar 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
21 mar 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
20 mar 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
19 mar 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
18 mar 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
15 mar 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
14 mar 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
13 mar 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
12 mar 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
11 mar 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
08 mar 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
07 mar 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
06 mar 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
05 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
04 mar 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
01 mar 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
29 feb 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
28 feb 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
27 feb 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
26 feb 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
23 feb 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
22 feb 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
21 feb 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
20 feb 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
16 feb 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
15 feb 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
14 feb 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
13 feb 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
12 feb 2024 | 58,07 | 58,07 | 58,07 | 58,07 | 58,07 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |