Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
13 jun 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
12 jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
11 jun 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
10 jun 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
07 jun 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
06 jun 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
05 jun 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
04 jun 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
03 jun 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
31 may 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
30 may 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
29 may 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
28 may 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
24 may 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
23 may 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
22 may 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
21 may 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
20 may 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
17 may 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
16 may 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
15 may 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
14 may 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
13 may 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
10 may 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
09 may 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
08 may 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
07 may 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
06 may 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
03 may 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
02 may 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
01 may 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
30 abr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
29 abr 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
26 abr 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
25 abr 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
24 abr 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
23 abr 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
22 abr 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
19 abr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
18 abr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
17 abr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
16 abr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
15 abr 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
12 abr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
11 abr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
10 abr 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
09 abr 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
08 abr 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
05 abr 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
04 abr 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
03 abr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
02 abr 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
01 abr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
28 mar 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
27 mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
26 mar 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
25 mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
22 mar 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
21 mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
20 mar 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
19 mar 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
18 mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
15 mar 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
14 mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
13 mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
12 mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
11 mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
08 mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
07 mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
06 mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
05 mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
04 mar 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
01 mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
29 feb 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
28 feb 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
27 feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
26 feb 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
23 feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
22 feb 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
21 feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
20 feb 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
16 feb 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
15 feb 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
14 feb 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
13 feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
12 feb 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
09 feb 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
08 feb 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
07 feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
06 feb 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
05 feb 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
02 feb 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
01 feb 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
31 ene 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
30 ene 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
29 ene 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
26 ene 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
25 ene 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
24 ene 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
*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. |