Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 83,870.59 | 83,870.59 | 83,870.59 | 83,870.59 | 83,870.59 | - |
21 may 2024 | 84,039.94 | 84,039.94 | 84,039.94 | 84,039.94 | 84,039.94 | - |
20 may 2024 | 84,916.21 | 84,916.21 | 84,916.21 | 84,916.21 | 84,916.21 | - |
17 may 2024 | 85,001.11 | 85,001.11 | 85,001.11 | 85,001.11 | 85,001.11 | - |
16 may 2024 | 85,080.40 | 85,080.40 | 85,080.40 | 85,080.40 | 85,080.40 | - |
15 may 2024 | 84,176.71 | 84,176.71 | 84,176.71 | 84,176.71 | 84,176.71 | - |
14 may 2024 | 83,908.96 | 83,908.96 | 83,908.96 | 83,908.96 | 83,908.96 | - |
13 may 2024 | 83,956.82 | 83,956.82 | 83,956.82 | 83,956.82 | 83,956.82 | - |
10 may 2024 | 83,587.93 | 83,587.93 | 83,587.93 | 83,587.93 | 83,587.93 | - |
09 may 2024 | 83,367.83 | 83,367.83 | 83,367.83 | 83,367.83 | 83,367.83 | - |
08 may 2024 | 83,666.04 | 83,666.04 | 83,666.04 | 83,666.04 | 83,666.04 | - |
07 may 2024 | 83,631.14 | 83,631.14 | 83,631.14 | 83,631.14 | 83,631.14 | - |
03 may 2024 | 82,466.59 | 82,466.59 | 82,466.59 | 82,466.59 | 82,466.59 | - |
02 may 2024 | 81,707.08 | 81,707.08 | 81,707.08 | 81,707.08 | 81,707.08 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 81,212.28 | 81,212.28 | 81,212.28 | 81,212.28 | 81,212.28 | - |
29 abr 2024 | 81,631.92 | 81,631.92 | 81,631.92 | 81,631.92 | 81,631.92 | - |
26 abr 2024 | 81,177.79 | 81,177.79 | 81,177.79 | 81,177.79 | 81,177.79 | - |
25 abr 2024 | 80,533.07 | 80,533.07 | 80,533.07 | 80,533.07 | 80,533.07 | - |
24 abr 2024 | 81,736.77 | 81,736.77 | 81,736.77 | 81,736.77 | 81,736.77 | - |
23 abr 2024 | 80,785.14 | 80,785.14 | 80,785.14 | 80,785.14 | 80,785.14 | - |
22 abr 2024 | 80,335.84 | 80,335.84 | 80,335.84 | 80,335.84 | 80,335.84 | - |
19 abr 2024 | 79,001.99 | 79,001.99 | 79,001.99 | 79,001.99 | 79,001.99 | - |
18 abr 2024 | 80,187.72 | 80,187.72 | 80,187.72 | 80,187.72 | 80,187.72 | - |
17 abr 2024 | 79,956.16 | 79,956.16 | 79,956.16 | 79,956.16 | 79,956.16 | - |
16 abr 2024 | 79,767.94 | 79,767.94 | 79,767.94 | 79,767.94 | 79,767.94 | - |
15 abr 2024 | 81,357.65 | 81,357.65 | 81,357.65 | 81,357.65 | 81,357.65 | - |
12 abr 2024 | 82,339.62 | 82,339.62 | 82,339.62 | 82,339.62 | 82,339.62 | - |
11 abr 2024 | 82,963.49 | 82,963.49 | 82,963.49 | 82,963.49 | 82,963.49 | - |
10 abr 2024 | 82,479.90 | 82,479.90 | 82,479.90 | 82,479.90 | 82,479.90 | - |
09 abr 2024 | 81,758.31 | 81,758.31 | 81,758.31 | 81,758.31 | 81,758.31 | - |
08 abr 2024 | 81,668.17 | 81,668.17 | 81,668.17 | 81,668.17 | 81,668.17 | - |
05 abr 2024 | 81,827.82 | 81,827.82 | 81,827.82 | 81,827.82 | 81,827.82 | - |
04 abr 2024 | 82,313.12 | 82,313.12 | 82,313.12 | 82,313.12 | 82,313.12 | - |
03 abr 2024 | 81,770.43 | 81,770.43 | 81,770.43 | 81,770.43 | 81,770.43 | - |
02 abr 2024 | 82,996.79 | 82,996.79 | 82,996.79 | 82,996.79 | 82,996.79 | - |
28 mar 2024 | 81,507.48 | 81,507.48 | 81,507.48 | 81,507.48 | 81,507.48 | - |
27 mar 2024 | 81,337.03 | 81,337.03 | 81,337.03 | 81,337.03 | 81,337.03 | - |
26 mar 2024 | 81,474.54 | 81,474.54 | 81,474.54 | 81,474.54 | 81,474.54 | - |
25 mar 2024 | 81,117.00 | 81,117.00 | 81,117.00 | 81,117.00 | 81,117.00 | - |
22 mar 2024 | 81,166.80 | 81,166.80 | 81,166.80 | 81,166.80 | 81,166.80 | - |
21 mar 2024 | 81,088.83 | 81,088.83 | 81,088.83 | 81,088.83 | 81,088.83 | - |
20 mar 2024 | 79,539.12 | 79,539.12 | 79,539.12 | 79,539.12 | 79,539.12 | - |
19 mar 2024 | 79,065.87 | 79,065.87 | 79,065.87 | 79,065.87 | 79,065.87 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 79,376.33 | 79,376.33 | 79,376.33 | 79,376.33 | 79,376.33 | - |
14 mar 2024 | 80,344.43 | 80,344.43 | 80,344.43 | 80,344.43 | 80,344.43 | - |
13 mar 2024 | 80,522.37 | 80,522.37 | 80,522.37 | 80,522.37 | 80,522.37 | - |
12 mar 2024 | 80,763.33 | 80,763.33 | 80,763.33 | 80,763.33 | 80,763.33 | - |
11 mar 2024 | 79,284.95 | 79,284.95 | 79,284.95 | 79,284.95 | 79,284.95 | - |
08 mar 2024 | 79,831.75 | 79,831.75 | 79,831.75 | 79,831.75 | 79,831.75 | - |
07 mar 2024 | 79,391.45 | 79,391.45 | 79,391.45 | 79,391.45 | 79,391.45 | - |
06 mar 2024 | 79,470.85 | 79,470.85 | 79,470.85 | 79,470.85 | 79,470.85 | - |
05 mar 2024 | 79,384.05 | 79,384.05 | 79,384.05 | 79,384.05 | 79,384.05 | - |
04 mar 2024 | 80,455.77 | 80,455.77 | 80,455.77 | 80,455.77 | 80,455.77 | - |
01 mar 2024 | 79,921.93 | 79,921.93 | 79,921.93 | 79,921.93 | 79,921.93 | - |
29 feb 2024 | 79,639.75 | 79,639.75 | 79,639.75 | 79,639.75 | 79,639.75 | - |
28 feb 2024 | 79,529.81 | 79,529.81 | 79,529.81 | 79,529.81 | 79,529.81 | - |
27 feb 2024 | 79,986.05 | 79,986.05 | 79,986.05 | 79,986.05 | 79,986.05 | - |
26 feb 2024 | 79,979.37 | 79,979.37 | 79,979.37 | 79,979.37 | 79,979.37 | - |
23 feb 2024 | 80,402.91 | 80,402.91 | 80,402.91 | 80,402.91 | 80,402.91 | - |
22 feb 2024 | 80,394.32 | 80,394.32 | 80,394.32 | 80,394.32 | 80,394.32 | - |
21 feb 2024 | 79,958.37 | 79,958.37 | 79,958.37 | 79,958.37 | 79,958.37 | - |
20 feb 2024 | 80,155.29 | 80,155.29 | 80,155.29 | 80,155.29 | 80,155.29 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 80,100.25 | 80,100.25 | 80,100.25 | 80,100.25 | 80,100.25 | - |
15 feb 2024 | 79,693.63 | 79,693.63 | 79,693.63 | 79,693.63 | 79,693.63 | - |
14 feb 2024 | 78,543.39 | 78,543.39 | 78,543.39 | 78,543.39 | 78,543.39 | - |
13 feb 2024 | 77,968.87 | 77,968.87 | 77,968.87 | 77,968.87 | 77,968.87 | - |
12 feb 2024 | 78,031.29 | 78,031.29 | 78,031.29 | 78,031.29 | 78,031.29 | - |
09 feb 2024 | 78,014.36 | 78,014.36 | 78,014.36 | 78,014.36 | 78,014.36 | - |
08 feb 2024 | 77,789.43 | 77,789.43 | 77,789.43 | 77,789.43 | 77,789.43 | - |
07 feb 2024 | 78,352.56 | 78,352.56 | 78,352.56 | 78,352.56 | 78,352.56 | - |
06 feb 2024 | 78,651.75 | 78,651.75 | 78,651.75 | 78,651.75 | 78,651.75 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 76,498.59 | 76,498.59 | 76,498.59 | 76,498.59 | 76,498.59 | - |
01 feb 2024 | 75,800.04 | 75,800.04 | 75,800.04 | 75,800.04 | 75,800.04 | - |
31 ene 2024 | 75,528.69 | 75,528.69 | 75,528.69 | 75,528.69 | 75,528.69 | - |
30 ene 2024 | 76,157.58 | 76,157.58 | 76,157.58 | 76,157.58 | 76,157.58 | - |
29 ene 2024 | 76,599.63 | 76,599.63 | 76,599.63 | 76,599.63 | 76,599.63 | - |
26 ene 2024 | 75,632.50 | 75,632.50 | 75,632.50 | 75,632.50 | 75,632.50 | - |
25 ene 2024 | 76,131.94 | 76,131.94 | 76,131.94 | 76,131.94 | 76,131.94 | - |
24 ene 2024 | 75,631.31 | 75,631.31 | 75,631.31 | 75,631.31 | 75,631.31 | - |
23 ene 2024 | 74,513.88 | 74,513.88 | 74,513.88 | 74,513.88 | 74,513.88 | - |
22 ene 2024 | 74,097.59 | 74,097.59 | 74,097.59 | 74,097.59 | 74,097.59 | - |
19 ene 2024 | 74,767.06 | 74,767.06 | 74,767.06 | 74,767.06 | 74,767.06 | - |
18 ene 2024 | 73,703.96 | 73,703.96 | 73,703.96 | 73,703.96 | 73,703.96 | - |
17 ene 2024 | 73,247.65 | 73,247.65 | 73,247.65 | 73,247.65 | 73,247.65 | - |
16 ene 2024 | 75,415.91 | 75,415.91 | 75,415.91 | 75,415.91 | 75,415.91 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 76,162.95 | 76,162.95 | 76,162.95 | 76,162.95 | 76,162.95 | - |
11 ene 2024 | 75,838.89 | 75,838.89 | 75,838.89 | 75,838.89 | 75,838.89 | - |
10 ene 2024 | 75,528.04 | 75,528.04 | 75,528.04 | 75,528.04 | 75,528.04 | - |
09 ene 2024 | 76,011.91 | 76,011.91 | 76,011.91 | 76,011.91 | 76,011.91 | - |
08 ene 2024 | 76,290.60 | 76,290.60 | 76,290.60 | 76,290.60 | 76,290.60 | - |
05 ene 2024 | 77,414.68 | 77,414.68 | 77,414.68 | 77,414.68 | 77,414.68 | - |
04 ene 2024 | 77,738.68 | 77,738.68 | 77,738.68 | 77,738.68 | 77,738.68 | - |
03 ene 2024 | 78,071.35 | 78,071.35 | 78,071.35 | 78,071.35 | 78,071.35 | - |
02 ene 2024 | 79,358.42 | 79,358.42 | 79,358.42 | 79,358.42 | 79,358.42 | - |
*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. |