Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 60.80 | 61.23 | 59.87 | 61.07 | 61.07 | 2,793,100 |
24 may 2024 | 62.33 | 62.56 | 60.20 | 60.62 | 60.62 | 5,387,200 |
23 may 2024 | 63.62 | 63.87 | 62.05 | 62.08 | 62.08 | 2,368,100 |
22 may 2024 | 64.04 | 64.25 | 63.23 | 64.04 | 64.04 | 2,116,200 |
21 may 2024 | 64.08 | 64.35 | 63.22 | 64.18 | 64.18 | 2,221,700 |
20 may 2024 | 64.00 | 64.73 | 63.70 | 64.13 | 64.13 | 2,801,000 |
17 may 2024 | 64.28 | 65.14 | 63.65 | 63.97 | 63.97 | 2,050,300 |
16 may 2024 | 64.50 | 64.50 | 63.02 | 64.09 | 64.09 | 2,453,800 |
15 may 2024 | 64.49 | 64.86 | 63.12 | 64.57 | 64.57 | 2,672,500 |
14 may 2024 | 63.65 | 64.56 | 63.09 | 63.57 | 63.57 | 4,110,300 |
13 may 2024 | 62.71 | 63.92 | 61.84 | 62.51 | 62.51 | 3,722,000 |
10 may 2024 | 63.79 | 63.89 | 61.76 | 61.92 | 61.92 | 3,124,300 |
09 may 2024 | 63.00 | 63.64 | 62.39 | 63.45 | 63.45 | 2,598,100 |
08 may 2024 | 61.82 | 62.74 | 60.57 | 62.57 | 62.57 | 3,591,200 |
07 may 2024 | 62.38 | 62.88 | 61.91 | 62.77 | 62.77 | 2,025,400 |
06 may 2024 | 60.17 | 62.93 | 59.26 | 62.46 | 62.46 | 5,261,800 |
03 may 2024 | 60.03 | 62.25 | 59.51 | 59.97 | 59.97 | 5,617,700 |
02 may 2024 | 58.57 | 60.96 | 56.60 | 59.24 | 59.24 | 19,858,500 |
01 may 2024 | 68.63 | 71.72 | 68.63 | 69.74 | 69.74 | 6,108,200 |
30 abr 2024 | 68.09 | 69.50 | 68.09 | 68.67 | 68.67 | 2,718,600 |
29 abr 2024 | 67.65 | 69.29 | 67.58 | 68.88 | 68.88 | 3,167,500 |
26 abr 2024 | 67.35 | 68.29 | 67.11 | 67.43 | 67.43 | 2,072,500 |
25 abr 2024 | 65.90 | 67.52 | 65.60 | 67.20 | 67.20 | 2,174,800 |
24 abr 2024 | 67.66 | 68.49 | 65.64 | 66.87 | 66.87 | 2,640,900 |
23 abr 2024 | 66.60 | 69.04 | 66.42 | 68.35 | 68.35 | 2,488,200 |
22 abr 2024 | 66.59 | 67.13 | 65.20 | 66.45 | 66.45 | 2,716,900 |
19 abr 2024 | 68.19 | 68.19 | 66.65 | 66.76 | 66.76 | 2,218,600 |
18 abr 2024 | 65.35 | 67.46 | 65.28 | 67.34 | 67.34 | 3,370,600 |
17 abr 2024 | 68.50 | 69.35 | 66.14 | 67.49 | 67.49 | 2,530,900 |
16 abr 2024 | 66.45 | 69.69 | 66.15 | 68.36 | 68.36 | 3,630,800 |
15 abr 2024 | 66.92 | 69.06 | 66.42 | 66.73 | 66.73 | 3,001,400 |
12 abr 2024 | 68.34 | 68.34 | 66.66 | 67.05 | 67.05 | 1,768,000 |
11 abr 2024 | 68.22 | 68.58 | 66.98 | 68.41 | 68.41 | 1,939,600 |
10 abr 2024 | 67.05 | 68.08 | 66.25 | 67.69 | 67.69 | 2,556,200 |
09 abr 2024 | 66.20 | 68.72 | 65.58 | 68.67 | 68.67 | 2,997,900 |
08 abr 2024 | 65.66 | 67.32 | 65.25 | 66.10 | 66.10 | 2,680,100 |
05 abr 2024 | 64.89 | 65.50 | 64.43 | 64.98 | 64.98 | 2,592,900 |
04 abr 2024 | 66.24 | 68.37 | 65.40 | 65.56 | 65.56 | 3,890,600 |
03 abr 2024 | 64.68 | 65.86 | 64.39 | 65.15 | 65.15 | 2,420,500 |
02 abr 2024 | 64.90 | 65.45 | 64.38 | 65.18 | 65.18 | 2,615,700 |
01 abr 2024 | 68.11 | 68.70 | 65.26 | 65.90 | 65.90 | 2,957,400 |
28 mar 2024 | 68.21 | 69.64 | 67.79 | 68.72 | 68.72 | 2,244,400 |
27 mar 2024 | 66.56 | 68.13 | 66.17 | 67.99 | 67.99 | 2,388,000 |
26 mar 2024 | 66.25 | 66.90 | 65.68 | 65.80 | 65.80 | 1,868,000 |
25 mar 2024 | 67.88 | 68.06 | 65.69 | 65.75 | 65.75 | 2,702,500 |
22 mar 2024 | 67.63 | 68.81 | 67.50 | 67.82 | 67.82 | 1,798,900 |
21 mar 2024 | 69.13 | 70.17 | 67.62 | 68.11 | 68.11 | 2,763,000 |
20 mar 2024 | 66.13 | 69.23 | 66.03 | 68.51 | 68.51 | 4,486,700 |
19 mar 2024 | 68.49 | 71.50 | 66.61 | 66.84 | 66.84 | 4,947,000 |
18 mar 2024 | 66.64 | 67.45 | 65.97 | 66.07 | 66.07 | 2,623,100 |
15 mar 2024 | 67.00 | 67.95 | 65.88 | 66.26 | 66.26 | 7,880,200 |
14 mar 2024 | 69.89 | 69.89 | 67.15 | 67.42 | 67.42 | 4,325,300 |
13 mar 2024 | 71.28 | 72.05 | 69.49 | 69.76 | 69.76 | 2,790,700 |
12 mar 2024 | 72.89 | 73.25 | 70.78 | 71.42 | 71.42 | 2,663,800 |
11 mar 2024 | 71.62 | 73.48 | 71.35 | 72.92 | 72.92 | 3,348,900 |
08 mar 2024 | 68.71 | 72.96 | 68.62 | 72.31 | 72.31 | 5,710,800 |
07 mar 2024 | 68.95 | 69.73 | 68.22 | 68.40 | 68.40 | 2,632,600 |
06 mar 2024 | 69.65 | 69.93 | 68.28 | 68.61 | 68.61 | 2,759,300 |
05 mar 2024 | 67.40 | 69.72 | 66.87 | 68.55 | 68.55 | 4,374,500 |
04 mar 2024 | 69.65 | 69.99 | 67.67 | 67.71 | 67.71 | 3,566,300 |
01 mar 2024 | 71.44 | 71.69 | 69.69 | 69.81 | 69.81 | 2,881,800 |
29 feb 2024 | 70.99 | 72.44 | 70.38 | 71.69 | 71.69 | 3,012,600 |
28 feb 2024 | 71.80 | 72.68 | 70.69 | 71.00 | 71.00 | 2,063,300 |
27 feb 2024 | 72.47 | 72.87 | 71.10 | 72.08 | 72.08 | 4,150,800 |
26 feb 2024 | 73.98 | 74.46 | 71.91 | 71.96 | 71.96 | 4,260,200 |
23 feb 2024 | 70.50 | 74.82 | 69.46 | 73.98 | 73.98 | 7,996,100 |
22 feb 2024 | 73.47 | 73.49 | 69.89 | 70.62 | 70.62 | 10,556,500 |
21 feb 2024 | 74.50 | 78.65 | 74.04 | 77.13 | 77.13 | 6,424,600 |
20 feb 2024 | 75.27 | 76.77 | 74.75 | 75.87 | 75.87 | 5,065,800 |
16 feb 2024 | 76.62 | 77.58 | 75.50 | 76.57 | 76.57 | 2,380,600 |
15 feb 2024 | 77.48 | 78.07 | 76.42 | 77.76 | 77.76 | 2,210,300 |
14 feb 2024 | 75.38 | 76.35 | 74.22 | 76.19 | 76.19 | 2,605,200 |
13 feb 2024 | 74.56 | 75.90 | 73.02 | 74.39 | 74.39 | 4,247,400 |
12 feb 2024 | 78.21 | 80.30 | 77.31 | 78.85 | 78.85 | 3,548,100 |
09 feb 2024 | 73.72 | 78.78 | 73.56 | 78.09 | 78.09 | 4,244,000 |
08 feb 2024 | 73.10 | 74.68 | 72.93 | 74.49 | 74.49 | 2,099,800 |
07 feb 2024 | 74.60 | 74.78 | 72.64 | 73.26 | 73.26 | 2,418,900 |
06 feb 2024 | 74.61 | 75.17 | 73.27 | 74.85 | 74.85 | 2,295,100 |
05 feb 2024 | 74.83 | 76.14 | 72.86 | 74.82 | 74.82 | 3,190,300 |
02 feb 2024 | 72.22 | 76.67 | 70.88 | 75.70 | 75.70 | 7,350,200 |
01 feb 2024 | 73.00 | 76.00 | 71.38 | 72.62 | 72.62 | 13,694,200 |
31 ene 2024 | 69.30 | 69.37 | 66.33 | 66.56 | 66.56 | 2,815,700 |
30 ene 2024 | 70.34 | 71.38 | 69.33 | 69.72 | 69.72 | 1,850,900 |
29 ene 2024 | 69.62 | 71.79 | 68.34 | 70.82 | 70.82 | 3,054,700 |
26 ene 2024 | 69.91 | 70.44 | 68.88 | 69.53 | 69.53 | 3,459,800 |
25 ene 2024 | 68.84 | 69.58 | 66.94 | 69.56 | 69.56 | 2,599,600 |
24 ene 2024 | 70.96 | 71.00 | 68.15 | 68.32 | 68.32 | 2,786,100 |
23 ene 2024 | 71.94 | 72.23 | 70.18 | 70.22 | 70.22 | 1,888,800 |
22 ene 2024 | 71.00 | 73.35 | 69.90 | 70.82 | 70.82 | 3,106,500 |
19 ene 2024 | 71.00 | 71.84 | 69.18 | 70.66 | 70.66 | 3,593,600 |
18 ene 2024 | 69.09 | 70.61 | 68.07 | 69.22 | 69.22 | 4,389,000 |
17 ene 2024 | 66.72 | 68.37 | 65.88 | 68.32 | 68.32 | 4,742,400 |
16 ene 2024 | 69.66 | 70.14 | 67.47 | 67.86 | 67.86 | 8,600,300 |
12 ene 2024 | 73.30 | 73.36 | 69.99 | 70.34 | 70.34 | 3,731,300 |
11 ene 2024 | 74.62 | 74.72 | 71.22 | 73.04 | 73.04 | 4,081,100 |
10 ene 2024 | 75.47 | 76.09 | 74.22 | 74.72 | 74.72 | 3,459,400 |
09 ene 2024 | 77.00 | 78.19 | 76.29 | 76.81 | 76.81 | 3,012,900 |
08 ene 2024 | 76.00 | 78.13 | 75.25 | 77.76 | 77.76 | 3,947,200 |
05 ene 2024 | 76.00 | 76.97 | 75.29 | 75.64 | 75.64 | 3,918,800 |
04 ene 2024 | 77.44 | 77.75 | 75.22 | 76.29 | 76.29 | 5,823,200 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |