Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
21 may 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
16 may 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
15 may 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
14 may 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
13 may 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
10 may 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
07 may 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
06 may 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
03 may 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
02 may 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
30 abr 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
29 abr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
26 abr 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
25 abr 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
24 abr 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
23 abr 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
22 abr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
19 abr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
18 abr 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
17 abr 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
16 abr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
15 abr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
12 abr 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
11 abr 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
10 abr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
09 abr 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
08 abr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
05 abr 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
04 abr 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
03 abr 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
02 abr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
28 mar 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
27 mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
26 mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
25 mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
22 mar 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
21 mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
20 mar 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
19 mar 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
18 mar 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
15 mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
14 mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
13 mar 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
12 mar 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
11 mar 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
08 mar 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
07 mar 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
06 mar 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
05 mar 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
04 mar 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
01 mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
29 feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
28 feb 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
27 feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
26 feb 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
23 feb 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
22 feb 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
21 feb 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
20 feb 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
19 feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
16 feb 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
15 feb 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
14 feb 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
13 feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
12 feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
07 feb 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
06 feb 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
05 feb 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
31 ene 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
30 ene 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
29 ene 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
26 ene 2024 | - | - | - | - | - | - |
25 ene 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
24 ene 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
23 ene 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
22 ene 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
19 ene 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
18 ene 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
17 ene 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
16 ene 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
15 ene 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
12 ene 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
11 ene 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
10 ene 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
09 ene 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
08 ene 2024 | - | - | - | - | - | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
*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. |