Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
21 jun 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
20 jun 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
19 jun 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
18 jun 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
17 jun 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
14 jun 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
13 jun 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
12 jun 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
11 jun 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
10 jun 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
07 jun 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
06 jun 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
05 jun 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
04 jun 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
03 jun 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
31 may 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
30 may 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
29 may 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
28 may 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
24 may 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
23 may 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
22 may 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
21 may 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
20 may 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
17 may 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
16 may 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
15 may 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
14 may 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
13 may 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
10 may 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
09 may 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
08 may 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
07 may 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
03 may 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
02 may 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
01 may 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
30 abr 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
29 abr 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
26 abr 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
25 abr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
24 abr 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
23 abr 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
22 abr 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
19 abr 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
18 abr 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
17 abr 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
16 abr 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
15 abr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
12 abr 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
11 abr 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
10 abr 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
09 abr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
08 abr 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
05 abr 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
04 abr 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
03 abr 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
02 abr 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
28 mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
27 mar 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
26 mar 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
25 mar 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
22 mar 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
21 mar 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
20 mar 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
19 mar 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
18 mar 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
15 mar 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
14 mar 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
13 mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
12 mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
11 mar 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
08 mar 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
07 mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
06 mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
05 mar 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
04 mar 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
01 mar 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
29 feb 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
28 feb 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
27 feb 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
26 feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
23 feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
22 feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
21 feb 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
20 feb 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
19 feb 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
16 feb 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
15 feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
14 feb 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
13 feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
12 feb 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
09 feb 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
08 feb 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
07 feb 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
06 feb 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
05 feb 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
02 feb 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
01 feb 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
31 ene 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
*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. |