Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
27 jun 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
26 jun 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
25 jun 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
24 jun 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
21 jun 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
20 jun 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
19 jun 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
18 jun 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
17 jun 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
14 jun 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
13 jun 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
12 jun 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
11 jun 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
10 jun 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
07 jun 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
06 jun 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
05 jun 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
04 jun 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
03 jun 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
31 may 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
30 may 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
29 may 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
28 may 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
24 may 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
23 may 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
22 may 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
21 may 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
20 may 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
17 may 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
16 may 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | - |
15 may 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
14 may 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
13 may 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
10 may 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
09 may 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | - |
08 may 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
07 may 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
03 may 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
02 may 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
01 may 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
30 abr 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
29 abr 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
26 abr 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
25 abr 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
24 abr 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
23 abr 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
22 abr 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
19 abr 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
18 abr 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
17 abr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
16 abr 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
15 abr 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
12 abr 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
11 abr 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
10 abr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
09 abr 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
08 abr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
05 abr 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
04 abr 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
03 abr 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
02 abr 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
28 mar 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
27 mar 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
26 mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
25 mar 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
22 mar 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
21 mar 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
20 mar 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
19 mar 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
18 mar 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
15 mar 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
14 mar 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
13 mar 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
12 mar 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
11 mar 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
08 mar 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
07 mar 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
06 mar 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
05 mar 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
04 mar 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
01 mar 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
29 feb 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
28 feb 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
27 feb 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
26 feb 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
23 feb 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
22 feb 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
21 feb 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
20 feb 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
19 feb 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
16 feb 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
15 feb 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
14 feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
13 feb 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
12 feb 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
09 feb 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
08 feb 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
07 feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
06 feb 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
*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. |