Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 60 |
24 jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
21 jun 2024 | 72.00 | 72.00 | 72.00 | 72.50 | 72.50 | 70 |
20 jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
19 jun 2024 | 72.00 | 72.00 | 72.00 | 71.50 | 71.50 | 3 |
18 jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
17 jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
14 jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
13 jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
12 jun 2024 | 73.50 | 73.50 | 72.50 | 71.50 | 71.50 | 30 |
11 jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
10 jun 2024 | 73.00 | 73.50 | 72.00 | 71.50 | 71.50 | 90 |
07 jun 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
06 jun 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
05 jun 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
04 jun 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | 145 |
03 jun 2024 | 70.50 | 71.00 | 70.50 | 69.00 | 69.00 | 105 |
31 may 2024 | 69.00 | 69.00 | 69.00 | 69.50 | 69.50 | 10 |
30 may 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
29 may 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
28 may 2024 | 68.50 | 68.50 | 68.50 | 69.00 | 69.00 | 3 |
27 may 2024 | 71.50 | 71.50 | 71.50 | 70.50 | 70.50 | 8 |
24 may 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
23 may 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
22 may 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
21 may 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
20 may 2024 | 69.50 | 69.50 | 68.00 | 69.50 | 69.50 | 85 |
17 may 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
16 may 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 50 |
15 may 2024 | 69.00 | 69.00 | 69.00 | 68.50 | 68.50 | 55 |
14 may 2024 | 69.00 | 69.00 | 69.00 | 67.00 | 67.00 | 20 |
13 may 2024 | 69.50 | 70.00 | 67.50 | 67.50 | 67.50 | 157 |
10 may 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
09 may 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
08 may 2024 | 67.50 | 67.50 | 67.50 | 68.00 | 68.00 | 20 |
07 may 2024 | 67.00 | 67.00 | 67.00 | 68.00 | 68.00 | 83 |
06 may 2024 | 68.00 | 68.00 | 68.00 | 67.50 | 67.50 | 20 |
03 may 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 103 |
02 may 2024 | 66.50 | 66.50 | 66.50 | 67.00 | 67.00 | 80 |
30 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
29 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
26 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
25 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 15 |
24 abr 2024 | 66.00 | 69.00 | 66.00 | 68.50 | 68.50 | 256 |
23 abr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
22 abr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 10 |
19 abr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
18 abr 2024 | 65.00 | 65.00 | 65.00 | 63.50 | 63.50 | 20 |
17 abr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
16 abr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
15 abr 2024 | 63.50 | 63.50 | 63.50 | 64.50 | 64.50 | 148 |
12 abr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
11 abr 2024 | 64.50 | 64.50 | 64.50 | 64.00 | 64.00 | 10 |
10 abr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
09 abr 2024 | 63.50 | 63.50 | 63.50 | 63.00 | 63.00 | 33 |
08 abr 2024 | 63.00 | 63.00 | 63.00 | 63.50 | 63.50 | 100 |
05 abr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
04 abr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
03 abr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
02 abr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
28 mar 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
27 mar 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
26 mar 2024 | 62.32 | 62.48 | 62.32 | 62.66 | 62.66 | 101 |
25 mar 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
22 mar 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
21 mar 2024 | 62.20 | 62.36 | 61.80 | 62.18 | 62.18 | 95 |
20 mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
19 mar 2024 | 62.20 | 62.20 | 62.20 | 62.22 | 62.22 | 12 |
18 mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
15 mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
14 mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
13 mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
12 mar 2024 | 60.38 | 60.38 | 60.38 | 61.10 | 61.10 | 72 |
11 mar 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
08 mar 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
07 mar 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
06 mar 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
05 mar 2024 | 62.52 | 62.52 | 62.40 | 61.98 | 61.98 | 410 |
04 mar 2024 | 61.66 | 61.66 | 61.66 | 61.56 | 61.56 | 2 |
01 mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
29 feb 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
28 feb 2024 | 62.02 | 62.02 | 62.02 | 61.64 | 61.64 | 100 |
27 feb 2024 | 61.46 | 61.46 | 61.46 | 61.24 | 61.24 | 81 |
26 feb 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
23 feb 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
22 feb 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
21 feb 2024 | 61.54 | 61.88 | 61.54 | 60.68 | 60.68 | 165 |
20 feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
19 feb 2024 | 61.80 | 62.56 | 61.80 | 61.90 | 61.90 | 185 |
16 feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
15 feb 2024 | 61.84 | 61.86 | 61.50 | 61.14 | 61.14 | 705 |
14 feb 2024 | 61.14 | 61.14 | 61.14 | 60.90 | 60.90 | 164 |
13 feb 2024 | 60.26 | 60.36 | 60.26 | 60.96 | 60.96 | 211 |
12 feb 2024 | 61.00 | 61.00 | 61.00 | 60.20 | 60.20 | 20 |
09 feb 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
08 feb 2024 | 60.68 | 61.30 | 60.68 | 59.96 | 59.96 | 43 |
07 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
06 feb 2024 | 58.96 | 60.22 | 58.96 | 60.00 | 60.00 | 166 |
05 feb 2024 | 59.78 | 60.64 | 59.78 | 60.16 | 60.16 | 21 |
02 feb 2024 | 59.38 | 59.92 | 59.38 | 59.66 | 59.66 | 25 |
*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. |