Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 54.17 | 54.81 | 53.03 | 53.39 | 53.39 | 721 |
13 may 2024 | 55.08 | 55.28 | 54.03 | 54.03 | 54.03 | 6,069 |
10 may 2024 | 58.26 | 58.26 | 54.82 | 54.82 | 54.82 | 1,565 |
09 may 2024 | 58.29 | 59.62 | 57.80 | 57.80 | 57.80 | 1,791 |
08 may 2024 | 72.17 | 73.93 | 57.30 | 58.71 | 58.71 | 4,870 |
07 may 2024 | 72.00 | 72.55 | 71.04 | 71.82 | 71.82 | 617 |
06 may 2024 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 891 |
03 may 2024 | 67.53 | 67.55 | 66.95 | 66.95 | 66.95 | 290 |
02 may 2024 | 66.08 | 68.02 | 66.08 | 67.36 | 67.36 | 254 |
30 abr 2024 | 67.49 | 68.83 | 66.88 | 68.83 | 68.83 | 424 |
29 abr 2024 | 66.95 | 69.00 | 66.54 | 66.88 | 66.88 | 424 |
26 abr 2024 | 67.50 | 68.41 | 66.05 | 66.79 | 66.79 | 815 |
25 abr 2024 | 65.83 | 67.34 | 65.83 | 65.87 | 65.87 | 300 |
24 abr 2024 | 69.85 | 69.85 | 68.47 | 68.47 | 68.47 | 60 |
23 abr 2024 | 65.87 | 69.00 | 65.87 | 69.00 | 69.00 | 45 |
22 abr 2024 | 65.54 | 66.47 | 65.54 | 65.94 | 65.94 | 655 |
19 abr 2024 | 65.50 | 66.21 | 65.10 | 65.10 | 65.10 | 1,325 |
18 abr 2024 | 64.99 | 65.45 | 64.83 | 65.45 | 65.45 | 348 |
17 abr 2024 | 64.40 | 65.75 | 64.40 | 65.27 | 65.27 | 440 |
16 abr 2024 | 64.23 | 64.49 | 63.73 | 64.15 | 64.15 | 241 |
15 abr 2024 | 64.60 | 66.25 | 64.50 | 65.46 | 65.46 | 2,025 |
12 abr 2024 | 67.42 | 67.42 | 64.99 | 65.64 | 65.64 | 675 |
11 abr 2024 | 66.51 | 67.35 | 66.04 | 67.21 | 67.21 | 201 |
10 abr 2024 | 68.84 | 68.84 | 66.67 | 66.67 | 66.67 | 800 |
09 abr 2024 | 68.47 | 69.02 | 68.24 | 68.70 | 68.70 | 180 |
08 abr 2024 | 69.00 | 69.50 | 67.92 | 68.61 | 68.61 | 690 |
05 abr 2024 | 69.09 | 69.20 | 68.29 | 69.20 | 69.20 | 160 |
04 abr 2024 | 70.83 | 70.83 | 69.55 | 69.87 | 69.87 | 135 |
03 abr 2024 | 72.04 | 73.00 | 70.10 | 70.10 | 70.10 | 98 |
02 abr 2024 | 72.91 | 72.91 | 71.40 | 72.50 | 72.50 | 760 |
28 mar 2024 | 72.20 | 72.70 | 72.20 | 72.70 | 72.70 | 100 |
27 mar 2024 | 72.50 | 73.45 | 71.85 | 71.95 | 71.95 | 925 |
26 mar 2024 | 72.30 | 72.50 | 72.20 | 72.50 | 72.50 | 1,199 |
25 mar 2024 | 72.20 | 73.00 | 71.90 | 73.00 | 73.00 | 900 |
22 mar 2024 | 72.50 | 73.25 | 72.50 | 72.80 | 72.80 | 698 |
21 mar 2024 | 74.25 | 75.65 | 74.25 | 74.30 | 74.30 | 524 |
20 mar 2024 | 71.15 | 74.50 | 71.00 | 74.50 | 74.50 | 344 |
19 mar 2024 | 71.00 | 71.85 | 70.00 | 71.85 | 71.85 | 427 |
18 mar 2024 | 70.60 | 71.50 | 70.50 | 71.00 | 71.00 | 775 |
15 mar 2024 | 71.50 | 72.30 | 71.40 | 71.40 | 71.40 | 132 |
14 mar 2024 | 71.80 | 71.95 | 71.80 | 71.85 | 71.85 | 110 |
13 mar 2024 | 70.05 | 72.00 | 69.80 | 71.95 | 71.95 | 1,028 |
12 mar 2024 | 68.80 | 70.15 | 68.70 | 70.15 | 70.15 | 15 |
11 mar 2024 | 70.00 | 70.00 | 68.85 | 68.90 | 68.90 | 128 |
08 mar 2024 | 69.00 | 71.40 | 68.50 | 71.40 | 71.40 | 394 |
07 mar 2024 | 67.15 | 69.40 | 67.05 | 68.95 | 68.95 | 1,197 |
06 mar 2024 | 67.60 | 67.95 | 67.40 | 67.95 | 67.95 | 189 |
05 mar 2024 | 68.80 | 68.95 | 67.00 | 67.60 | 67.60 | 2,546 |
04 mar 2024 | 70.50 | 71.15 | 68.55 | 69.60 | 69.60 | 789 |
01 mar 2024 | 70.95 | 70.95 | 70.10 | 70.15 | 70.15 | 120 |
29 feb 2024 | 69.00 | 69.30 | 69.00 | 69.00 | 69.00 | 68 |
28 feb 2024 | 70.20 | 70.20 | 69.30 | 69.55 | 69.55 | 1,037 |
27 feb 2024 | 71.20 | 72.20 | 70.00 | 70.70 | 70.70 | 1,288 |
26 feb 2024 | 69.90 | 71.10 | 69.85 | 71.10 | 71.10 | 56 |
23 feb 2024 | 69.10 | 69.50 | 69.00 | 69.50 | 69.50 | 657 |
22 feb 2024 | 70.30 | 72.40 | 69.70 | 69.90 | 69.90 | 1,568 |
21 feb 2024 | 71.20 | 71.85 | 69.25 | 69.95 | 69.95 | 2,660 |
20 feb 2024 | 73.90 | 74.05 | 72.50 | 72.50 | 72.50 | 117 |
19 feb 2024 | 74.95 | 75.20 | 74.30 | 74.60 | 74.60 | 420 |
16 feb 2024 | 78.15 | 78.20 | 74.75 | 74.75 | 74.75 | 365 |
15 feb 2024 | 75.00 | 77.45 | 74.85 | 77.30 | 77.30 | 2,134 |
14 feb 2024 | 72.60 | 75.00 | 72.60 | 75.00 | 75.00 | 4,512 |
13 feb 2024 | 82.80 | 83.50 | 72.45 | 72.55 | 72.55 | 11,372 |
12 feb 2024 | 84.50 | 86.60 | 83.00 | 83.30 | 83.30 | 3,191 |
09 feb 2024 | 81.85 | 83.75 | 81.85 | 83.05 | 83.05 | 2,840 |
08 feb 2024 | 79.55 | 84.50 | 79.15 | 81.00 | 81.00 | 1,051 |
07 feb 2024 | 75.30 | 78.90 | 75.10 | 78.90 | 78.90 | 441 |
06 feb 2024 | 75.55 | 76.50 | 75.15 | 75.15 | 75.15 | 2,077 |
05 feb 2024 | 77.20 | 77.55 | 75.25 | 75.25 | 75.25 | 993 |
02 feb 2024 | 72.40 | 76.00 | 72.35 | 76.00 | 76.00 | 904 |
01 feb 2024 | 73.95 | 73.95 | 71.95 | 72.85 | 72.85 | 250 |
31 ene 2024 | 75.25 | 75.35 | 74.40 | 75.15 | 75.15 | 201 |
30 ene 2024 | 77.20 | 77.75 | 75.60 | 75.90 | 75.90 | 152 |
29 ene 2024 | 75.10 | 76.50 | 75.10 | 76.50 | 76.50 | 521 |
26 ene 2024 | 73.15 | 75.80 | 72.70 | 75.20 | 75.20 | 392 |
25 ene 2024 | 72.60 | 74.20 | 72.60 | 73.80 | 73.80 | 602 |
24 ene 2024 | 75.05 | 76.05 | 74.95 | 75.00 | 75.00 | 268 |
23 ene 2024 | 73.70 | 74.65 | 73.40 | 74.65 | 74.65 | 845 |
22 ene 2024 | 74.45 | 74.95 | 73.65 | 73.65 | 73.65 | 579 |
19 ene 2024 | 71.30 | 72.90 | 70.75 | 72.90 | 72.90 | 252 |
18 ene 2024 | 72.40 | 73.05 | 69.30 | 73.05 | 73.05 | 703 |
17 ene 2024 | 73.95 | 73.95 | 71.50 | 73.65 | 73.65 | 1,877 |
16 ene 2024 | 73.40 | 75.05 | 73.35 | 74.95 | 74.95 | 1,149 |
15 ene 2024 | 73.60 | 74.00 | 73.60 | 74.00 | 74.00 | 81 |
12 ene 2024 | 73.85 | 75.00 | 73.60 | 74.40 | 74.40 | 241 |
11 ene 2024 | 73.85 | 75.10 | 72.70 | 72.70 | 72.70 | 557 |
10 ene 2024 | 73.05 | 74.25 | 73.05 | 73.75 | 73.75 | 1,013 |
09 ene 2024 | 70.60 | 73.15 | 70.30 | 73.15 | 73.15 | 258 |
08 ene 2024 | 67.75 | 70.80 | 67.25 | 70.80 | 70.80 | 272 |
05 ene 2024 | 66.90 | 69.20 | 66.40 | 68.35 | 68.35 | 777 |
04 ene 2024 | 65.65 | 66.55 | 64.55 | 66.25 | 66.25 | 856 |
03 ene 2024 | 67.10 | 67.65 | 65.55 | 65.60 | 65.60 | 785 |
02 ene 2024 | 70.40 | 70.75 | 66.60 | 67.85 | 67.85 | 392 |
29 dic 2023 | 71.25 | 72.15 | 71.15 | 71.50 | 71.50 | 518 |
28 dic 2023 | 70.35 | 70.75 | 70.20 | 70.75 | 70.75 | 225 |
27 dic 2023 | 70.40 | 70.95 | 69.95 | 70.65 | 70.65 | 717 |
22 dic 2023 | 68.75 | 70.05 | 67.40 | 69.95 | 69.95 | 445 |
21 dic 2023 | 69.55 | 69.85 | 69.00 | 69.00 | 69.00 | 1,597 |
20 dic 2023 | 71.95 | 71.95 | 69.60 | 69.60 | 69.60 | 204 |
19 dic 2023 | 70.20 | 73.05 | 69.90 | 73.05 | 73.05 | 487 |
*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. |