Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
02 jul 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,61 | - |
01 jul 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
28 jun 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
27 jun 2024 | 56,96 | 56,96 | 56,96 | 56,96 | 56,96 | - |
26 jun 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
25 jun 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
24 jun 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
21 jun 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
20 jun 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
18 jun 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
17 jun 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
14 jun 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
13 jun 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
12 jun 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
11 jun 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
10 jun 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
07 jun 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 57,03 | - |
06 jun 2024 | 57,21 | 57,21 | 57,21 | 57,21 | 57,21 | - |
05 jun 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
04 jun 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
03 jun 2024 | 57,21 | 57,21 | 57,21 | 57,21 | 57,21 | - |
31 may 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
30 may 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
29 may 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
28 may 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
24 may 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
23 may 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,61 | - |
22 may 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
21 may 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
20 may 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
17 may 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
16 may 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
15 may 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
14 may 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
13 may 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,91 | - |
10 may 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
09 may 2024 | 58,07 | 58,07 | 58,07 | 58,07 | 58,07 | - |
08 may 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
07 may 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
06 may 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
03 may 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | - |
02 may 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | - |
01 may 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
30 abr 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
29 abr 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
26 abr 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
25 abr 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
24 abr 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
23 abr 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
22 abr 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
19 abr 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
18 abr 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
17 abr 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,95 | - |
16 abr 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
15 abr 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
12 abr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
11 abr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
10 abr 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
09 abr 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
08 abr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
05 abr 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
04 abr 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
03 abr 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
02 abr 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
01 abr 2024 | 59,37 | 59,37 | 59,37 | 59,37 | 59,37 | - |
28 mar 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
27 mar 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
26 mar 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
25 mar 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
22 mar 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
21 mar 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
20 mar 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
19 mar 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
18 mar 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
15 mar 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
14 mar 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
13 mar 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
12 mar 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
11 mar 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
08 mar 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
07 mar 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
06 mar 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
05 mar 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
04 mar 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
01 mar 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
29 feb 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
28 feb 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
27 feb 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
26 feb 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
23 feb 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
22 feb 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
21 feb 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,64 | - |
20 feb 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,59 | - |
16 feb 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
15 feb 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
14 feb 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
13 feb 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
12 feb 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |