Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 65,78 | 65,78 | 64,98 | 64,98 | 64,98 | 22 |
25 jun 2024 | 65,96 | 66,10 | 65,71 | 65,87 | 65,87 | 228 |
24 jun 2024 | 65,49 | 65,74 | 65,40 | 65,74 | 65,74 | 24 |
21 jun 2024 | 65,82 | 65,82 | 65,55 | 65,63 | 65,63 | 8107 |
20 jun 2024 | 64,86 | 65,64 | 64,86 | 65,62 | 65,62 | 2169 |
19 jun 2024 | 64,91 | 64,91 | 64,69 | 64,66 | 64,66 | 81 |
18 jun 2024 | 64,12 | 64,79 | 64,12 | 64,79 | 64,79 | 7230 |
17 jun 2024 | 64,55 | 64,55 | 63,83 | 63,91 | 63,91 | 195 |
14 jun 2024 | 65,20 | 65,20 | 64,30 | 64,50 | 64,50 | 1361 |
13 jun 2024 | 65,43 | 65,51 | 65,15 | 65,17 | 65,17 | 6932 |
12 jun 2024 | 65,25 | 65,82 | 65,25 | 65,72 | 65,72 | 295 |
11 jun 2024 | 66,22 | 66,22 | 65,19 | 65,17 | 65,17 | 184 |
10 jun 2024 | 65,23 | 65,69 | 65,23 | 65,82 | 65,82 | 1109 |
07 jun 2024 | 66,77 | 66,83 | 65,88 | 66,02 | 66,02 | 508 |
06 jun 2024 | 66,85 | 67,12 | 66,59 | 66,75 | 66,75 | 1119 |
05 jun 2024 | 67,21 | 67,23 | 67,02 | 67,02 | 67,02 | 263 |
04 jun 2024 | 66,47 | 67,22 | 66,47 | 66,92 | 66,92 | 1643 |
03 jun 2024 | 66,65 | 66,65 | 66,17 | 66,51 | 66,51 | 344 |
31 may 2024 | 65,27 | 66,05 | 65,27 | 66,05 | 66,05 | 5137 |
30 may 2024 | 64,51 | 65,04 | 64,51 | 65,21 | 65,21 | 1030 |
29 may 2024 | 65,39 | 65,51 | 64,53 | 64,56 | 64,56 | 11.378 |
28 may 2024 | 66,50 | 66,50 | 65,80 | 65,86 | 65,86 | 2908 |
27 may 2024 | 65,30 | 66,34 | 65,30 | 66,34 | 66,34 | 2204 |
24 may 2024 | 65,06 | 65,80 | 65,06 | 65,46 | 65,46 | 3039 |
23 may 2024 | 67,31 | 67,31 | 66,38 | 66,38 | 66,38 | 1802 |
22 may 2024 | 67,90 | 68,21 | 67,90 | 68,11 | 68,11 | 446 |
21 may 2024 | 67,89 | 68,21 | 67,61 | 68,21 | 68,21 | 518 |
20 may 2024 | 68,51 | 68,83 | 68,37 | 68,37 | 68,37 | 104 |
17 may 2024 | 68,89 | 68,89 | 68,24 | 68,56 | 68,56 | 141 |
16 may 2024 | 68,99 | 68,99 | 68,61 | 68,93 | 68,93 | 436 |
15 may 2024 | 68,06 | 69,05 | 68,06 | 68,90 | 68,90 | 3846 |
14 may 2024 | 67,64 | 68,00 | 67,60 | 67,76 | 67,76 | 885 |
13 may 2024 | 67,66 | 67,66 | 67,24 | 67,43 | 67,43 | 7357 |
10 may 2024 | 67,22 | 68,03 | 67,22 | 67,75 | 67,75 | 1972 |
09 may 2024 | 66,13 | 66,79 | 66,13 | 66,70 | 66,70 | 2020 |
08 may 2024 | 66,00 | 66,29 | 65,84 | 66,26 | 66,26 | 1243 |
07 may 2024 | 65,05 | 65,78 | 65,05 | 65,78 | 65,78 | 2696 |
06 may 2024 | 64,57 | 64,94 | 64,57 | 64,70 | 64,70 | 2064 |
03 may 2024 | 64,22 | 65,01 | 64,04 | 64,33 | 64,33 | 5304 |
02 may 2024 | 63,87 | 64,37 | 63,87 | 64,00 | 64,00 | 15.768 |
30 abr 2024 | 63,96 | 63,96 | 63,50 | 63,32 | 63,32 | 628 |
29 abr 2024 | 63,33 | 63,90 | 63,33 | 63,78 | 63,78 | 424 |
26 abr 2024 | 62,96 | 63,25 | 62,96 | 63,13 | 63,13 | 175 |
25 abr 2024 | 63,03 | 63,18 | 62,76 | 62,76 | 62,76 | 466 |
24 abr 2024 | 63,06 | 63,08 | 62,78 | 63,01 | 63,01 | 2495 |
23 abr 2024 | 62,91 | 63,26 | 62,91 | 63,26 | 63,26 | 447 |
22 abr 2024 | 62,70 | 62,70 | 62,42 | 62,78 | 62,78 | 39 |
19 abr 2024 | 62,10 | 62,10 | 61,95 | 62,49 | 62,49 | 2 |
18 abr 2024 | 62,03 | 62,13 | 61,96 | 62,13 | 62,13 | 1003 |
17 abr 2024 | 61,14 | 61,14 | 60,90 | 61,34 | 61,34 | 2 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |