Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 82,995.68 | 82,995.68 | 82,995.68 | 82,995.68 | 82,995.68 | - |
12 jun 2024 | 84,633.19 | 84,633.19 | 84,633.19 | 84,633.19 | 84,633.19 | - |
11 jun 2024 | 83,487.05 | 83,487.05 | 83,487.05 | 83,487.05 | 83,487.05 | - |
10 jun 2024 | 84,344.39 | 84,344.39 | 84,344.39 | 84,344.39 | 84,344.39 | - |
07 jun 2024 | 84,910.65 | 84,910.65 | 84,910.65 | 84,910.65 | 84,910.65 | - |
06 jun 2024 | 85,206.30 | 85,206.30 | 85,206.30 | 85,206.30 | 85,206.30 | - |
05 jun 2024 | 84,656.16 | 84,656.16 | 84,656.16 | 84,656.16 | 84,656.16 | - |
04 jun 2024 | 83,303.78 | 83,303.78 | 83,303.78 | 83,303.78 | 83,303.78 | - |
03 jun 2024 | 84,139.29 | 84,139.29 | 84,139.29 | 84,139.29 | 84,139.29 | - |
31 may 2024 | 83,819.86 | 83,819.86 | 83,819.86 | 83,819.86 | 83,819.86 | - |
30 may 2024 | 83,793.84 | 83,793.84 | 83,793.84 | 83,793.84 | 83,793.84 | - |
29 may 2024 | 83,463.82 | 83,463.82 | 83,463.82 | 83,463.82 | 83,463.82 | - |
28 may 2024 | 84,564.20 | 84,564.20 | 84,564.20 | 84,564.20 | 84,564.20 | - |
27 may 2024 | 84,965.18 | 84,965.18 | 84,965.18 | 84,965.18 | 84,965.18 | - |
24 may 2024 | 84,584.39 | 84,584.39 | 84,584.39 | 84,584.39 | 84,584.39 | - |
23 may 2024 | 84,620.50 | 84,620.50 | 84,620.50 | 84,620.50 | 84,620.50 | - |
22 may 2024 | 84,416.21 | 84,416.21 | 84,416.21 | 84,416.21 | 84,416.21 | - |
21 may 2024 | 84,762.12 | 84,762.12 | 84,762.12 | 84,762.12 | 84,762.12 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 84,845.50 | 84,845.50 | 84,845.50 | 84,845.50 | 84,845.50 | - |
16 may 2024 | 84,980.18 | 84,980.18 | 84,980.18 | 84,980.18 | 84,980.18 | - |
15 may 2024 | 85,383.11 | 85,383.11 | 85,383.11 | 85,383.11 | 85,383.11 | - |
14 may 2024 | 85,036.22 | 85,036.22 | 85,036.22 | 85,036.22 | 85,036.22 | - |
13 may 2024 | 85,020.59 | 85,020.59 | 85,020.59 | 85,020.59 | 85,020.59 | - |
10 may 2024 | 85,030.44 | 85,030.44 | 85,030.44 | 85,030.44 | 85,030.44 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 83,729.27 | 83,729.27 | 83,729.27 | 83,729.27 | 83,729.27 | - |
06 may 2024 | 82,755.70 | 82,755.70 | 82,755.70 | 82,755.70 | 82,755.70 | - |
03 may 2024 | 82,118.44 | 82,118.44 | 82,118.44 | 82,118.44 | 82,118.44 | - |
02 may 2024 | 81,570.84 | 81,570.84 | 81,570.84 | 81,570.84 | 81,570.84 | - |
30 abr 2024 | 82,051.82 | 82,051.82 | 82,051.82 | 82,051.82 | 82,051.82 | - |
29 abr 2024 | 82,946.35 | 82,946.35 | 82,946.35 | 82,946.35 | 82,946.35 | - |
26 abr 2024 | 83,329.40 | 83,329.40 | 83,329.40 | 83,329.40 | 83,329.40 | - |
25 abr 2024 | 82,088.27 | 82,088.27 | 82,088.27 | 82,088.27 | 82,088.27 | - |
24 abr 2024 | 82,900.62 | 82,900.62 | 82,900.62 | 82,900.62 | 82,900.62 | - |
23 abr 2024 | 83,156.77 | 83,156.77 | 83,156.77 | 83,156.77 | 83,156.77 | - |
22 abr 2024 | 81,896.54 | 81,896.54 | 81,896.54 | 81,896.54 | 81,896.54 | - |
19 abr 2024 | 81,466.80 | 81,466.80 | 81,466.80 | 81,466.80 | 81,466.80 | - |
18 abr 2024 | 81,776.15 | 81,776.15 | 81,776.15 | 81,776.15 | 81,776.15 | - |
17 abr 2024 | 81,408.92 | 81,408.92 | 81,408.92 | 81,408.92 | 81,408.92 | - |
16 abr 2024 | 81,453.60 | 81,453.60 | 81,453.60 | 81,453.60 | 81,453.60 | - |
15 abr 2024 | 82,555.08 | 82,555.08 | 82,555.08 | 82,555.08 | 82,555.08 | - |
12 abr 2024 | 82,076.01 | 82,076.01 | 82,076.01 | 82,076.01 | 82,076.01 | - |
11 abr 2024 | 82,257.72 | 82,257.72 | 82,257.72 | 82,257.72 | 82,257.72 | - |
10 abr 2024 | 82,762.78 | 82,762.78 | 82,762.78 | 82,762.78 | 82,762.78 | - |
09 abr 2024 | 82,604.22 | 82,604.22 | 82,604.22 | 82,604.22 | 82,604.22 | - |
08 abr 2024 | 83,508.26 | 83,508.26 | 83,508.26 | 83,508.26 | 83,508.26 | - |
05 abr 2024 | 82,962.73 | 82,962.73 | 82,962.73 | 82,962.73 | 82,962.73 | - |
04 abr 2024 | 83,879.42 | 83,879.42 | 83,879.42 | 83,879.42 | 83,879.42 | - |
03 abr 2024 | 83,850.97 | 83,850.97 | 83,850.97 | 83,850.97 | 83,850.97 | - |
02 abr 2024 | 83,400.16 | 83,400.16 | 83,400.16 | 83,400.16 | 83,400.16 | - |
28 mar 2024 | 84,090.54 | 84,090.54 | 84,090.54 | 84,090.54 | 84,090.54 | - |
27 mar 2024 | 84,059.28 | 84,059.28 | 84,059.28 | 84,059.28 | 84,059.28 | - |
26 mar 2024 | 83,780.11 | 83,780.11 | 83,780.11 | 83,780.11 | 83,780.11 | - |
25 mar 2024 | 83,457.35 | 83,457.35 | 83,457.35 | 83,457.35 | 83,457.35 | - |
22 mar 2024 | 83,265.05 | 83,265.05 | 83,265.05 | 83,265.05 | 83,265.05 | - |
21 mar 2024 | 83,575.72 | 83,575.72 | 83,575.72 | 83,575.72 | 83,575.72 | - |
20 mar 2024 | 82,720.98 | 82,720.98 | 82,720.98 | 82,720.98 | 82,720.98 | - |
19 mar 2024 | 82,826.36 | 82,826.36 | 82,826.36 | 82,826.36 | 82,826.36 | - |
18 mar 2024 | 82,412.12 | 82,412.12 | 82,412.12 | 82,412.12 | 82,412.12 | - |
15 mar 2024 | 82,441.46 | 82,441.46 | 82,441.46 | 82,441.46 | 82,441.46 | - |
14 mar 2024 | 82,557.33 | 82,557.33 | 82,557.33 | 82,557.33 | 82,557.33 | - |
13 mar 2024 | 82,677.12 | 82,677.12 | 82,677.12 | 82,677.12 | 82,677.12 | - |
12 mar 2024 | 82,394.47 | 82,394.47 | 82,394.47 | 82,394.47 | 82,394.47 | - |
11 mar 2024 | 81,545.75 | 81,545.75 | 81,545.75 | 81,545.75 | 81,545.75 | - |
08 mar 2024 | 82,026.00 | 82,026.00 | 82,026.00 | 82,026.00 | 82,026.00 | - |
07 mar 2024 | 82,255.16 | 82,255.16 | 82,255.16 | 82,255.16 | 82,255.16 | - |
*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. |