Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 57.74 | 58.15 | 54.68 | 55.05 | 55.05 | 30 |
09 may 2024 | 58.52 | 59.43 | 57.39 | 57.82 | 57.82 | 2 |
08 may 2024 | 72.16 | 72.44 | 57.29 | 57.50 | 57.50 | 10 |
07 may 2024 | 71.81 | 71.81 | 71.09 | 71.50 | 71.50 | - |
06 may 2024 | 68.43 | 70.82 | 68.43 | 70.82 | 70.82 | - |
03 may 2024 | 67.36 | 69.32 | 66.84 | 68.47 | 68.47 | - |
02 may 2024 | 65.94 | 67.33 | 65.94 | 67.05 | 67.05 | - |
30 abr 2024 | 67.45 | 68.33 | 66.22 | 66.22 | 66.22 | - |
29 abr 2024 | 66.64 | 68.40 | 66.64 | 66.91 | 66.91 | - |
26 abr 2024 | 66.82 | 67.92 | 65.70 | 66.67 | 66.67 | - |
25 abr 2024 | 65.94 | 66.43 | 65.76 | 65.76 | 65.76 | - |
24 abr 2024 | 69.82 | 69.82 | 67.43 | 67.43 | 67.43 | 150 |
23 abr 2024 | 65.70 | 68.88 | 65.59 | 68.88 | 68.88 | 10 |
22 abr 2024 | 65.39 | 65.94 | 65.26 | 65.76 | 65.76 | - |
19 abr 2024 | 64.64 | 66.93 | 64.43 | 65.38 | 65.38 | - |
18 abr 2024 | 64.43 | 65.56 | 64.43 | 64.84 | 64.84 | - |
17 abr 2024 | 64.33 | 66.11 | 64.24 | 65.35 | 65.35 | - |
16 abr 2024 | 64.13 | 64.74 | 63.52 | 64.74 | 64.74 | - |
15 abr 2024 | 64.19 | 65.70 | 64.19 | 65.06 | 65.06 | 600 |
12 abr 2024 | 66.57 | 66.73 | 65.46 | 65.46 | 65.46 | - |
11 abr 2024 | 66.37 | 66.69 | 65.90 | 66.69 | 66.69 | - |
10 abr 2024 | 68.68 | 68.82 | 66.89 | 66.89 | 66.89 | - |
09 abr 2024 | 68.44 | 68.44 | 67.69 | 68.34 | 68.34 | - |
08 abr 2024 | 69.04 | 69.04 | 68.38 | 68.38 | 68.38 | - |
05 abr 2024 | 69.04 | 69.57 | 69.00 | 69.57 | 69.57 | 80 |
04 abr 2024 | 69.66 | 70.46 | 69.64 | 70.46 | 70.46 | - |
03 abr 2024 | 71.93 | 72.83 | 70.57 | 70.57 | 70.57 | - |
02 abr 2024 | 72.42 | 72.42 | 71.71 | 71.71 | 71.71 | 45 |
28 mar 2024 | 72.00 | 72.70 | 71.85 | 71.85 | 71.85 | - |
27 mar 2024 | 72.30 | 72.90 | 71.85 | 71.85 | 71.85 | - |
26 mar 2024 | 72.15 | 73.00 | 72.15 | 73.00 | 73.00 | - |
25 mar 2024 | 71.15 | 72.90 | 71.15 | 72.80 | 72.80 | 24 |
22 mar 2024 | 72.40 | 73.10 | 72.40 | 72.95 | 72.95 | 2 |
21 mar 2024 | 74.15 | 74.90 | 73.80 | 73.80 | 73.80 | - |
20 mar 2024 | 71.10 | 72.75 | 71.10 | 72.75 | 72.75 | - |
19 mar 2024 | 70.45 | 71.45 | 70.35 | 71.45 | 71.45 | - |
18 mar 2024 | 70.90 | 70.90 | 70.55 | 70.55 | 70.55 | - |
15 mar 2024 | 71.40 | 71.90 | 70.85 | 70.85 | 70.85 | - |
14 mar 2024 | 71.80 | 72.30 | 71.35 | 71.75 | 71.75 | - |
13 mar 2024 | 69.95 | 71.70 | 69.95 | 71.40 | 71.40 | - |
12 mar 2024 | 68.60 | 69.85 | 68.50 | 69.10 | 69.10 | - |
11 mar 2024 | 69.15 | 69.30 | 68.40 | 68.60 | 68.60 | - |
08 mar 2024 | 68.30 | 71.85 | 68.30 | 69.75 | 69.75 | 35 |
07 mar 2024 | 66.90 | 69.45 | 66.90 | 69.45 | 69.45 | 28 |
06 mar 2024 | 67.25 | 67.65 | 67.25 | 67.60 | 67.60 | - |
05 mar 2024 | 68.55 | 68.85 | 67.10 | 67.90 | 67.90 | - |
04 mar 2024 | 70.45 | 70.60 | 68.30 | 69.40 | 69.40 | - |
01 mar 2024 | 70.60 | 71.35 | 70.15 | 71.15 | 71.15 | - |
29 feb 2024 | 68.95 | 70.35 | 68.85 | 69.85 | 69.85 | - |
28 feb 2024 | 70.15 | 70.15 | 68.95 | 69.35 | 69.35 | 15 |
27 feb 2024 | 71.00 | 71.50 | 69.80 | 69.80 | 69.80 | - |
26 feb 2024 | 69.95 | 71.40 | 69.80 | 71.40 | 71.40 | - |
23 feb 2024 | 69.05 | 70.55 | 68.55 | 70.55 | 70.55 | 64 |
22 feb 2024 | 71.00 | 71.50 | 69.40 | 70.15 | 70.15 | 200 |
21 feb 2024 | 71.65 | 71.65 | 69.45 | 69.45 | 69.45 | - |
20 feb 2024 | 73.70 | 74.05 | 72.60 | 72.60 | 72.60 | - |
19 feb 2024 | 74.70 | 74.75 | 74.35 | 74.35 | 74.35 | 90 |
16 feb 2024 | 78.15 | 78.15 | 75.25 | 75.25 | 75.25 | - |
15 feb 2024 | 74.85 | 76.70 | 74.70 | 76.70 | 76.70 | - |
14 feb 2024 | 72.45 | 73.80 | 72.45 | 73.75 | 73.75 | - |
13 feb 2024 | 82.60 | 82.95 | 73.00 | 73.00 | 73.00 | 65 |
12 feb 2024 | 84.65 | 85.25 | 83.40 | 83.40 | 83.40 | - |
09 feb 2024 | 81.65 | 83.55 | 81.65 | 83.55 | 83.55 | - |
08 feb 2024 | 79.00 | 82.10 | 79.00 | 81.20 | 81.20 | - |
07 feb 2024 | 75.05 | 78.45 | 74.90 | 78.30 | 78.30 | - |
06 feb 2024 | 75.40 | 75.45 | 74.75 | 74.75 | 74.75 | - |
05 feb 2024 | 75.85 | 76.75 | 75.45 | 75.45 | 75.45 | - |
02 feb 2024 | 72.35 | 75.45 | 72.30 | 75.45 | 75.45 | - |
01 feb 2024 | 73.95 | 74.15 | 70.10 | 70.10 | 70.10 | - |
31 ene 2024 | 74.25 | 75.00 | 74.25 | 74.75 | 74.75 | - |
30 ene 2024 | 77.00 | 77.45 | 75.65 | 75.80 | 75.80 | - |
29 ene 2024 | 74.95 | 75.80 | 74.95 | 75.80 | 75.80 | - |
26 ene 2024 | 72.95 | 75.20 | 72.95 | 75.20 | 75.20 | - |
25 ene 2024 | 72.80 | 74.35 | 72.80 | 73.55 | 73.55 | - |
24 ene 2024 | 74.85 | 75.40 | 74.40 | 74.40 | 74.40 | - |
23 ene 2024 | 73.60 | 74.95 | 73.35 | 73.95 | 73.95 | - |
22 ene 2024 | 73.30 | 75.30 | 72.95 | 72.95 | 72.95 | - |
19 ene 2024 | 71.10 | 71.70 | 71.10 | 71.70 | 71.70 | - |
18 ene 2024 | 72.25 | 73.65 | 70.75 | 71.10 | 71.10 | 20 |
17 ene 2024 | 73.65 | 73.65 | 72.20 | 72.85 | 72.85 | - |
16 ene 2024 | 73.25 | 75.10 | 73.25 | 74.50 | 74.50 | - |
15 ene 2024 | 73.55 | 73.70 | 73.55 | 73.70 | 73.70 | - |
12 ene 2024 | 74.30 | 74.70 | 72.50 | 74.45 | 74.45 | 20 |
11 ene 2024 | 73.65 | 74.00 | 73.05 | 73.50 | 73.50 | - |
10 ene 2024 | 73.05 | 73.75 | 73.05 | 73.25 | 73.25 | - |
09 ene 2024 | 70.50 | 72.50 | 70.15 | 72.50 | 72.50 | 70 |
08 ene 2024 | 68.25 | 69.90 | 67.15 | 69.90 | 69.90 | 2 |
05 ene 2024 | 66.80 | 68.80 | 66.55 | 67.75 | 67.75 | - |
04 ene 2024 | 65.60 | 67.25 | 65.25 | 66.65 | 66.65 | 138 |
03 ene 2024 | 67.00 | 67.15 | 65.25 | 65.25 | 65.25 | - |
02 ene 2024 | 70.20 | 70.20 | 67.35 | 67.35 | 67.35 | - |
29 dic 2023 | 71.10 | 71.20 | 71.05 | 71.05 | 71.05 | - |
28 dic 2023 | 70.15 | 71.05 | 70.15 | 71.05 | 71.05 | 100 |
27 dic 2023 | 70.20 | 70.40 | 69.90 | 70.30 | 70.30 | - |
22 dic 2023 | 68.95 | 69.70 | 68.45 | 69.70 | 69.70 | - |
21 dic 2023 | 68.85 | 69.40 | 68.85 | 68.85 | 68.85 | - |
20 dic 2023 | 71.35 | 72.15 | 71.20 | 71.20 | 71.20 | 4 |
19 dic 2023 | 70.15 | 72.05 | 70.00 | 72.00 | 72.00 | - |
18 dic 2023 | 68.15 | 70.05 | 68.15 | 70.00 | 70.00 | 50 |
15 dic 2023 | 70.75 | 71.05 | 70.65 | 70.65 | 70.65 | - |
*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. |