Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 64.27 | 64.94 | 63.52 | 64.34 | 64.34 | 9,063,400 |
07 jun 2024 | 65.90 | 66.57 | 65.08 | 65.10 | 65.10 | 6,602,300 |
06 jun 2024 | 64.80 | 66.96 | 64.64 | 66.40 | 66.40 | 9,206,600 |
05 jun 2024 | 65.22 | 65.62 | 63.89 | 64.80 | 64.80 | 7,811,800 |
04 jun 2024 | 64.08 | 65.32 | 63.88 | 64.25 | 64.25 | 8,256,800 |
03 jun 2024 | 64.10 | 64.78 | 63.70 | 64.30 | 64.30 | 6,473,100 |
31 may 2024 | 64.87 | 65.20 | 62.46 | 64.08 | 64.08 | 10,928,700 |
30 may 2024 | 65.51 | 66.23 | 64.60 | 65.02 | 65.02 | 6,194,300 |
29 may 2024 | 64.98 | 66.19 | 64.25 | 65.56 | 65.56 | 7,605,600 |
28 may 2024 | 66.47 | 66.76 | 64.83 | 66.08 | 66.08 | 7,708,500 |
24 may 2024 | 66.73 | 67.13 | 65.82 | 66.34 | 66.34 | 6,854,800 |
23 may 2024 | 67.80 | 68.12 | 65.77 | 66.62 | 66.62 | 6,723,700 |
22 may 2024 | 70.86 | 71.00 | 67.01 | 67.34 | 67.34 | 12,737,500 |
21 may 2024 | 73.00 | 73.30 | 70.50 | 71.51 | 71.51 | 9,187,500 |
20 may 2024 | 72.41 | 73.65 | 71.61 | 73.54 | 73.54 | 6,162,200 |
17 may 2024 | 71.82 | 73.43 | 71.27 | 72.26 | 72.26 | 5,967,000 |
16 may 2024 | 71.24 | 72.18 | 70.87 | 71.75 | 71.75 | 6,911,900 |
15 may 2024 | 72.42 | 73.70 | 71.36 | 71.52 | 71.52 | 5,369,500 |
14 may 2024 | 70.20 | 71.98 | 70.20 | 71.20 | 71.20 | 5,988,400 |
13 may 2024 | 71.84 | 72.25 | 69.57 | 69.74 | 69.74 | 7,261,500 |
10 may 2024 | 73.66 | 74.00 | 70.72 | 71.31 | 71.31 | 5,714,200 |
09 may 2024 | 71.44 | 73.31 | 70.72 | 73.20 | 73.20 | 4,862,400 |
08 may 2024 | 70.59 | 72.05 | 70.54 | 71.14 | 71.14 | 5,927,600 |
07 may 2024 | 73.11 | 73.60 | 71.40 | 71.60 | 71.60 | 6,609,800 |
06 may 2024 | 70.24 | 73.55 | 70.11 | 73.53 | 73.53 | 11,675,500 |
03 may 2024 | 76.49 | 76.50 | 68.98 | 69.47 | 69.47 | 28,948,300 |
02 may 2024 | 68.40 | 70.55 | 67.17 | 70.30 | 70.30 | 17,693,800 |
01 may 2024 | 67.91 | 69.50 | 65.69 | 66.84 | 66.84 | 22,145,700 |
30 abr 2024 | 75.01 | 75.23 | 72.61 | 73.00 | 73.00 | 6,864,800 |
29 abr 2024 | 74.58 | 76.30 | 74.28 | 75.31 | 75.31 | 6,122,200 |
26 abr 2024 | 74.00 | 75.89 | 73.56 | 74.48 | 74.48 | 4,649,200 |
25 abr 2024 | 71.50 | 73.30 | 71.03 | 72.79 | 72.79 | 5,296,500 |
24 abr 2024 | 75.57 | 76.15 | 73.52 | 74.03 | 74.03 | 5,831,400 |
23 abr 2024 | 71.87 | 75.28 | 71.66 | 75.21 | 75.21 | 9,937,300 |
22 abr 2024 | 71.19 | 72.36 | 69.81 | 71.60 | 71.60 | 6,090,200 |
19 abr 2024 | 70.91 | 72.54 | 69.81 | 70.42 | 70.42 | 7,055,400 |
18 abr 2024 | 73.50 | 74.09 | 71.65 | 72.06 | 72.06 | 6,556,700 |
17 abr 2024 | 73.57 | 74.53 | 71.89 | 73.51 | 73.51 | 5,921,800 |
16 abr 2024 | 72.37 | 74.19 | 72.12 | 73.14 | 73.14 | 5,643,600 |
15 abr 2024 | 77.54 | 78.00 | 73.40 | 73.50 | 73.50 | 7,972,300 |
12 abr 2024 | 78.85 | 79.00 | 76.01 | 76.99 | 76.99 | 6,167,500 |
11 abr 2024 | 79.40 | 80.10 | 77.63 | 80.06 | 80.06 | 4,242,800 |
10 abr 2024 | 77.70 | 79.10 | 77.36 | 78.51 | 78.51 | 4,959,400 |
09 abr 2024 | 78.30 | 80.00 | 77.99 | 79.98 | 79.98 | 5,477,600 |
08 abr 2024 | 77.94 | 78.74 | 77.50 | 78.35 | 78.35 | 4,708,500 |
05 abr 2024 | 72.90 | 77.33 | 72.77 | 77.17 | 77.17 | 8,937,000 |
04 abr 2024 | 79.00 | 80.56 | 74.67 | 74.73 | 74.73 | 14,148,400 |
03 abr 2024 | 78.41 | 80.31 | 77.81 | 79.65 | 79.65 | 5,126,300 |
02 abr 2024 | 79.57 | 79.69 | 77.18 | 79.21 | 79.21 | 7,585,300 |
01 abr 2024 | 84.92 | 84.92 | 81.04 | 81.46 | 81.46 | 7,400,100 |
28 mar 2024 | 83.79 | 84.92 | 83.20 | 84.58 | 84.58 | 5,816,800 |
27 mar 2024 | 84.94 | 85.67 | 82.24 | 83.18 | 83.18 | 5,742,300 |
26 mar 2024 | 83.65 | 85.80 | 83.50 | 83.80 | 83.80 | 8,171,700 |
25 mar 2024 | 80.61 | 83.54 | 80.58 | 82.62 | 82.62 | 6,631,900 |
22 mar 2024 | 83.02 | 84.05 | 80.75 | 80.77 | 80.77 | 6,357,100 |
21 mar 2024 | 82.41 | 85.00 | 82.34 | 84.05 | 84.05 | 10,383,700 |
20 mar 2024 | 78.71 | 81.82 | 78.21 | 81.46 | 81.46 | 6,652,600 |
19 mar 2024 | 79.74 | 80.46 | 78.00 | 79.32 | 79.32 | 6,112,500 |
18 mar 2024 | 80.31 | 81.53 | 79.31 | 80.86 | 80.86 | 6,175,200 |
15 mar 2024 | 80.56 | 82.09 | 79.94 | 80.17 | 80.17 | 8,455,600 |
14 mar 2024 | 85.74 | 86.17 | 80.16 | 81.24 | 81.24 | 11,603,600 |
13 mar 2024 | 81.34 | 87.52 | 81.20 | 85.72 | 85.72 | 15,124,900 |
12 mar 2024 | 82.96 | 83.02 | 79.29 | 81.71 | 81.71 | 8,477,100 |
11 mar 2024 | 81.50 | 83.83 | 80.84 | 81.53 | 81.53 | 10,344,800 |
08 mar 2024 | 77.95 | 81.85 | 77.50 | 80.74 | 80.74 | 12,861,900 |
07 mar 2024 | 76.82 | 77.79 | 75.67 | 77.22 | 77.22 | 6,906,600 |
06 mar 2024 | 75.67 | 77.14 | 75.19 | 75.53 | 75.53 | 7,376,800 |
05 mar 2024 | 76.10 | 76.55 | 73.77 | 74.43 | 74.43 | 7,204,400 |
04 mar 2024 | 79.42 | 79.67 | 76.89 | 77.00 | 77.00 | 8,523,300 |
01 mar 2024 | 79.79 | 80.63 | 78.11 | 79.25 | 79.25 | 9,355,200 |
29 feb 2024 | 79.50 | 80.96 | 78.54 | 79.47 | 79.47 | 12,228,200 |
28 feb 2024 | 77.01 | 79.93 | 76.70 | 78.42 | 78.42 | 12,752,700 |
27 feb 2024 | 75.95 | 77.96 | 75.34 | 77.71 | 77.71 | 14,699,200 |
26 feb 2024 | 77.52 | 77.78 | 74.56 | 74.66 | 74.66 | 23,003,200 |
23 feb 2024 | 79.81 | 83.29 | 78.47 | 78.92 | 78.92 | 53,427,600 |
22 feb 2024 | 65.78 | 68.44 | 65.65 | 67.96 | 67.96 | 23,963,900 |
21 feb 2024 | 64.43 | 65.00 | 63.63 | 64.47 | 64.47 | 8,838,800 |
20 feb 2024 | 65.58 | 66.58 | 64.83 | 65.73 | 65.73 | 10,182,100 |
16 feb 2024 | 67.20 | 67.98 | 65.56 | 65.64 | 65.64 | 12,629,000 |
15 feb 2024 | 68.28 | 70.10 | 68.06 | 69.48 | 69.48 | 9,393,600 |
14 feb 2024 | 66.08 | 67.75 | 65.88 | 67.41 | 67.41 | 8,346,400 |
13 feb 2024 | 65.82 | 66.66 | 64.38 | 64.98 | 64.98 | 11,784,100 |
12 feb 2024 | 67.02 | 69.59 | 67.02 | 68.84 | 68.84 | 9,112,800 |
09 feb 2024 | 69.23 | 69.90 | 66.67 | 66.88 | 66.88 | 11,405,000 |
08 feb 2024 | 67.91 | 69.42 | 66.86 | 68.83 | 68.83 | 8,515,900 |
07 feb 2024 | 67.09 | 68.84 | 65.58 | 68.31 | 68.31 | 7,908,100 |
06 feb 2024 | 66.25 | 68.86 | 66.20 | 67.00 | 67.00 | 10,734,700 |
05 feb 2024 | 67.00 | 67.23 | 65.45 | 65.85 | 65.85 | 6,646,400 |
02 feb 2024 | 66.42 | 68.43 | 65.29 | 67.88 | 67.88 | 9,372,100 |
01 feb 2024 | 66.05 | 67.34 | 64.97 | 66.67 | 66.67 | 9,050,600 |
31 ene 2024 | 67.68 | 68.37 | 64.82 | 65.01 | 65.01 | 10,919,000 |
30 ene 2024 | 70.35 | 71.41 | 67.80 | 68.22 | 68.22 | 13,270,600 |
29 ene 2024 | 65.12 | 69.07 | 64.95 | 68.98 | 68.98 | 13,236,200 |
26 ene 2024 | 62.00 | 65.57 | 61.94 | 64.97 | 64.97 | 11,500,900 |
25 ene 2024 | 63.17 | 63.30 | 61.83 | 62.71 | 62.71 | 10,939,200 |
24 ene 2024 | 67.09 | 67.30 | 62.55 | 62.57 | 62.57 | 12,081,200 |
23 ene 2024 | 67.25 | 67.69 | 65.68 | 66.20 | 66.20 | 7,247,500 |
22 ene 2024 | 67.13 | 69.36 | 66.26 | 66.69 | 66.69 | 10,438,400 |
19 ene 2024 | 64.76 | 66.06 | 63.75 | 65.85 | 65.85 | 8,632,800 |
18 ene 2024 | 64.51 | 65.23 | 63.43 | 64.47 | 64.47 | 8,226,600 |
*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. |