Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 54.61 | 54.84 | 54.61 | 54.84 | 54.84 | 118 |
10 may 2024 | 57.82 | 57.82 | 56.87 | 56.87 | 56.87 | 40 |
09 may 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
08 may 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
07 may 2024 | 72.01 | 72.49 | 71.75 | 71.75 | 71.75 | 199 |
06 may 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 3 |
03 may 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
02 may 2024 | 66.19 | 66.63 | 66.19 | 66.37 | 66.37 | 310 |
30 abr 2024 | 67.45 | 67.45 | 67.25 | 67.25 | 67.25 | 64 |
29 abr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
26 abr 2024 | 66.82 | 66.82 | 66.54 | 66.54 | 66.54 | 150 |
25 abr 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
24 abr 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
23 abr 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
22 abr 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
19 abr 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
18 abr 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
17 abr 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
16 abr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
15 abr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
12 abr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
11 abr 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
10 abr 2024 | 68.73 | 68.73 | 66.89 | 66.89 | 66.89 | 41 |
09 abr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
08 abr 2024 | 68.78 | 68.80 | 68.78 | 68.80 | 68.80 | 120 |
05 abr 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
04 abr 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
03 abr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
02 abr 2024 | 72.30 | 72.30 | 72.02 | 72.02 | 72.02 | 40 |
28 mar 2024 | 72.05 | 72.60 | 72.05 | 72.60 | 72.60 | 25 |
27 mar 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
26 mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
25 mar 2024 | 72.45 | 72.65 | 72.45 | 72.65 | 72.65 | 245 |
22 mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
21 mar 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
20 mar 2024 | 71.15 | 71.60 | 71.15 | 71.60 | 71.60 | 1 |
19 mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
18 mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
15 mar 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
14 mar 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
13 mar 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
12 mar 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
11 mar 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
08 mar 2024 | 68.40 | 69.65 | 68.40 | 69.65 | 69.65 | 50 |
07 mar 2024 | 67.00 | 69.20 | 67.00 | 69.20 | 69.20 | 60 |
06 mar 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
05 mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
04 mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
01 mar 2024 | 70.65 | 71.60 | 70.65 | 71.60 | 71.60 | 10 |
29 feb 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
28 feb 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
27 feb 2024 | 71.10 | 71.10 | 70.95 | 70.95 | 70.95 | 14 |
26 feb 2024 | 70.45 | 70.45 | 70.05 | 70.05 | 70.05 | 30 |
23 feb 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
22 feb 2024 | 71.10 | 71.20 | 71.05 | 71.20 | 71.20 | 297 |
21 feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
20 feb 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
19 feb 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
16 feb 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
15 feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 50 |
14 feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
13 feb 2024 | 82.70 | 82.70 | 75.80 | 75.80 | 75.80 | 200 |
12 feb 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
09 feb 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
08 feb 2024 | 79.10 | 82.85 | 79.10 | 80.90 | 80.90 | 28 |
07 feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
06 feb 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
05 feb 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 12 |
02 feb 2024 | 72.45 | 76.25 | 72.45 | 76.25 | 76.25 | 1 |
01 feb 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
31 ene 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
30 ene 2024 | 77.20 | 77.30 | 77.20 | 77.30 | 77.30 | 29 |
29 ene 2024 | 75.60 | 75.60 | 75.05 | 75.05 | 75.05 | 144 |
26 ene 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
25 ene 2024 | 72.80 | 73.80 | 72.80 | 73.80 | 73.80 | 2 |
24 ene 2024 | 75.15 | 75.95 | 75.15 | 75.95 | 75.95 | 26 |
23 ene 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 50 |
22 ene 2024 | 73.40 | 74.05 | 73.40 | 74.05 | 74.05 | 3 |
19 ene 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
18 ene 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
17 ene 2024 | 73.95 | 73.95 | 72.75 | 72.75 | 72.75 | 207 |
16 ene 2024 | 73.05 | 74.85 | 73.05 | 74.85 | 74.85 | 40 |
15 ene 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
12 ene 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
11 ene 2024 | 73.75 | 74.10 | 73.75 | 74.10 | 74.10 | 100 |
10 ene 2024 | 73.15 | 73.25 | 73.15 | 73.25 | 73.25 | 75 |
09 ene 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
08 ene 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
05 ene 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
04 ene 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
03 ene 2024 | 67.05 | 67.05 | 65.65 | 65.65 | 65.65 | 25 |
02 ene 2024 | 70.30 | 70.30 | 67.80 | 67.80 | 67.80 | 15 |
29 dic 2023 | 71.20 | 71.20 | 71.10 | 71.15 | 71.15 | - |
28 dic 2023 | 70.35 | 70.55 | 70.35 | 70.50 | 70.50 | 8 |
27 dic 2023 | 70.35 | 70.35 | 70.25 | 70.25 | 70.25 | 35 |
22 dic 2023 | 69.05 | 69.05 | 68.90 | 68.90 | 68.90 | 120 |
21 dic 2023 | 68.95 | 69.05 | 68.95 | 69.05 | 69.05 | 100 |
20 dic 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
19 dic 2023 | 70.25 | 72.65 | 70.25 | 72.65 | 72.65 | 454 |
18 dic 2023 | 69.80 | 69.80 | 68.70 | 68.70 | 68.70 | 100 |
*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. |