Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 57.72 | 57.73 | 56.21 | 56.39 | 56.39 | 390,567 |
22 may 2024 | 57.19 | 58.03 | 56.82 | 57.93 | 57.93 | 416,028 |
21 may 2024 | 57.81 | 57.94 | 56.63 | 56.93 | 56.93 | 510,144 |
20 may 2024 | 57.44 | 57.91 | 57.20 | 57.81 | 57.81 | 657,695 |
17 may 2024 | 59.40 | 59.40 | 56.80 | 57.45 | 57.45 | 1,120,627 |
16 may 2024 | 60.30 | 60.50 | 58.90 | 59.22 | 59.22 | 574,391 |
15 may 2024 | 62.80 | 62.93 | 59.50 | 60.21 | 60.21 | 634,619 |
14 may 2024 | 63.00 | 63.38 | 60.91 | 61.33 | 61.33 | 712,342 |
13 may 2024 | 65.23 | 65.63 | 63.08 | 63.38 | 63.38 | 547,350 |
10 may 2024 | 67.34 | 67.34 | 65.33 | 65.37 | 65.37 | 598,699 |
09 may 2024 | 68.01 | 69.00 | 66.51 | 66.73 | 66.73 | 587,636 |
08 may 2024 | 68.30 | 69.00 | 67.36 | 67.52 | 67.52 | 283,195 |
07 may 2024 | 68.57 | 69.90 | 66.84 | 67.48 | 67.48 | 512,837 |
06 may 2024 | 66.82 | 69.93 | 66.08 | 68.56 | 68.56 | 1,005,625 |
30 abr 2024 | 67.08 | 68.88 | 66.11 | 66.50 | 66.50 | 831,731 |
29 abr 2024 | 64.80 | 70.98 | 64.80 | 67.92 | 67.92 | 1,888,788 |
26 abr 2024 | 74.50 | 75.20 | 72.65 | 75.00 | 75.00 | 365,456 |
25 abr 2024 | 71.29 | 74.47 | 71.28 | 74.11 | 74.11 | 387,700 |
24 abr 2024 | 71.80 | 71.91 | 69.21 | 71.70 | 71.70 | 399,675 |
23 abr 2024 | 68.10 | 72.00 | 68.10 | 71.39 | 71.39 | 499,224 |
22 abr 2024 | 74.00 | 75.44 | 69.48 | 69.59 | 69.59 | 701,100 |
19 abr 2024 | 72.00 | 74.44 | 72.00 | 74.00 | 74.00 | 498,442 |
18 abr 2024 | 70.64 | 73.88 | 69.54 | 72.66 | 72.66 | 909,563 |
17 abr 2024 | 65.40 | 71.12 | 64.94 | 70.99 | 70.99 | 919,032 |
16 abr 2024 | 67.79 | 68.98 | 64.80 | 64.87 | 64.87 | 626,716 |
15 abr 2024 | 68.44 | 71.97 | 68.11 | 68.68 | 68.68 | 525,212 |
12 abr 2024 | 67.14 | 69.00 | 67.14 | 68.83 | 68.83 | 505,694 |
11 abr 2024 | 65.60 | 68.34 | 65.60 | 67.31 | 67.31 | 658,642 |
10 abr 2024 | 67.61 | 70.45 | 67.08 | 67.12 | 67.12 | 780,416 |
09 abr 2024 | 66.97 | 68.60 | 65.85 | 68.41 | 68.41 | 818,962 |
08 abr 2024 | 62.13 | 68.88 | 59.39 | 68.41 | 68.41 | 1,425,956 |
03 abr 2024 | 57.54 | 63.80 | 57.54 | 62.90 | 62.90 | 846,063 |
02 abr 2024 | 57.44 | 58.50 | 56.02 | 58.01 | 58.01 | 342,984 |
01 abr 2024 | 58.00 | 58.99 | 57.04 | 57.21 | 57.21 | 477,463 |
29 mar 2024 | 59.68 | 59.68 | 57.61 | 58.41 | 58.41 | 173,410 |
28 mar 2024 | 57.89 | 60.50 | 57.50 | 59.70 | 59.70 | 298,821 |
27 mar 2024 | 58.20 | 59.38 | 57.73 | 58.48 | 58.48 | 308,328 |
26 mar 2024 | 58.58 | 59.54 | 58.05 | 58.44 | 58.44 | 237,370 |
25 mar 2024 | 60.46 | 60.98 | 58.60 | 58.60 | 58.60 | 267,984 |
22 mar 2024 | 60.29 | 60.70 | 58.56 | 60.49 | 60.49 | 411,924 |
21 mar 2024 | 61.71 | 62.67 | 59.88 | 60.02 | 60.02 | 385,668 |
20 mar 2024 | 61.74 | 63.30 | 61.55 | 62.35 | 62.35 | 218,838 |
19 mar 2024 | 62.20 | 62.76 | 61.05 | 62.33 | 62.33 | 509,287 |
18 mar 2024 | 62.00 | 63.00 | 61.00 | 61.95 | 61.95 | 415,736 |
15 mar 2024 | 61.06 | 62.42 | 60.24 | 61.47 | 61.47 | 182,141 |
14 mar 2024 | 62.64 | 62.65 | 60.79 | 61.28 | 61.28 | 224,617 |
13 mar 2024 | 61.00 | 62.18 | 60.10 | 61.66 | 61.66 | 337,891 |
12 mar 2024 | 60.13 | 61.80 | 59.84 | 61.37 | 61.37 | 339,742 |
11 mar 2024 | 59.18 | 60.27 | 57.75 | 60.20 | 60.20 | 352,568 |
08 mar 2024 | 58.54 | 59.69 | 58.50 | 58.78 | 58.78 | 230,853 |
07 mar 2024 | 60.52 | 60.90 | 58.58 | 58.58 | 58.58 | 199,191 |
06 mar 2024 | 60.53 | 60.95 | 59.75 | 60.34 | 60.34 | 267,099 |
05 mar 2024 | 61.03 | 61.58 | 60.11 | 60.35 | 60.35 | 303,745 |
04 mar 2024 | 61.55 | 63.48 | 60.57 | 61.35 | 61.35 | 381,455 |
01 mar 2024 | 63.04 | 64.03 | 61.47 | 62.00 | 62.00 | 454,992 |
29 feb 2024 | 59.80 | 63.33 | 59.80 | 63.04 | 63.04 | 362,727 |
28 feb 2024 | 63.00 | 64.70 | 60.50 | 60.51 | 60.51 | 818,602 |
27 feb 2024 | 62.35 | 63.27 | 61.22 | 62.93 | 62.93 | 457,763 |
26 feb 2024 | 57.58 | 63.50 | 56.97 | 62.35 | 62.35 | 798,703 |
23 feb 2024 | 57.03 | 57.95 | 56.57 | 56.83 | 56.83 | 324,080 |
22 feb 2024 | 58.99 | 58.99 | 57.07 | 57.45 | 57.45 | 214,143 |
21 feb 2024 | 58.46 | 60.38 | 58.03 | 58.11 | 58.11 | 378,959 |
20 feb 2024 | 58.59 | 59.88 | 56.79 | 59.57 | 59.57 | 244,655 |
19 feb 2024 | 59.95 | 60.61 | 57.20 | 58.15 | 58.15 | 413,199 |
08 feb 2024 | 54.88 | 61.48 | 53.53 | 59.90 | 59.90 | 430,424 |
07 feb 2024 | 56.12 | 56.65 | 54.08 | 54.87 | 54.87 | 431,973 |
06 feb 2024 | 53.61 | 58.37 | 50.92 | 56.42 | 56.42 | 554,098 |
05 feb 2024 | 52.66 | 56.00 | 52.66 | 54.15 | 54.15 | 660,548 |
02 feb 2024 | 57.57 | 58.89 | 53.95 | 55.34 | 55.34 | 516,568 |
01 feb 2024 | 58.00 | 59.29 | 56.51 | 58.59 | 58.59 | 511,173 |
31 ene 2024 | 59.19 | 60.28 | 57.10 | 58.20 | 58.20 | 560,605 |
30 ene 2024 | 59.95 | 60.99 | 57.61 | 59.60 | 59.60 | 654,429 |
29 ene 2024 | 65.00 | 65.00 | 58.78 | 58.78 | 58.78 | 617,938 |
26 ene 2024 | 60.86 | 61.25 | 59.16 | 59.38 | 59.38 | 503,872 |
25 ene 2024 | 58.53 | 61.77 | 57.12 | 61.08 | 61.08 | 389,320 |
24 ene 2024 | 58.29 | 58.94 | 56.76 | 58.53 | 58.53 | 348,087 |
23 ene 2024 | 58.19 | 58.44 | 55.01 | 57.71 | 57.71 | 534,830 |
22 ene 2024 | 61.79 | 62.49 | 56.27 | 57.08 | 57.08 | 462,038 |
19 ene 2024 | 61.50 | 62.22 | 60.50 | 60.50 | 60.50 | 224,983 |
18 ene 2024 | 61.84 | 62.59 | 59.33 | 61.10 | 61.10 | 575,142 |
17 ene 2024 | 64.40 | 64.65 | 61.72 | 61.84 | 61.84 | 464,694 |
16 ene 2024 | 65.49 | 65.49 | 63.53 | 64.18 | 64.18 | 268,786 |
15 ene 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
12 ene 2024 | 66.47 | 66.95 | 64.71 | 64.75 | 64.75 | 256,832 |
11 ene 2024 | 65.01 | 66.88 | 65.01 | 66.50 | 66.50 | 236,507 |
10 ene 2024 | 65.80 | 67.00 | 65.49 | 65.52 | 65.52 | 267,478 |
09 ene 2024 | 66.86 | 68.88 | 66.00 | 66.11 | 66.11 | 392,787 |
08 ene 2024 | 67.31 | 67.81 | 66.50 | 66.76 | 66.76 | 321,153 |
05 ene 2024 | 69.60 | 69.99 | 67.41 | 67.78 | 67.78 | 423,624 |
04 ene 2024 | 67.58 | 69.70 | 66.63 | 68.98 | 68.98 | 584,729 |
03 ene 2024 | 66.67 | 68.53 | 66.38 | 67.96 | 67.96 | 551,201 |
02 ene 2024 | 68.65 | 69.87 | 66.67 | 66.67 | 66.67 | 455,474 |
29 dic 2023 | 67.60 | 69.30 | 67.07 | 68.60 | 68.60 | 464,819 |
28 dic 2023 | 67.90 | 69.09 | 66.66 | 67.55 | 67.55 | 500,591 |
27 dic 2023 | 69.15 | 70.63 | 67.67 | 67.97 | 67.97 | 367,192 |
26 dic 2023 | 72.50 | 73.55 | 68.80 | 69.22 | 69.22 | 519,255 |
25 dic 2023 | 71.02 | 73.58 | 71.02 | 72.29 | 72.29 | 272,269 |
22 dic 2023 | 72.11 | 74.24 | 71.86 | 71.88 | 71.88 | 368,591 |
21 dic 2023 | 74.01 | 74.79 | 72.01 | 72.81 | 72.81 | 441,871 |
20 dic 2023 | 75.12 | 76.09 | 74.04 | 74.09 | 74.09 | 302,825 |
*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. |