Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 71.14 | 74.19 | 68.89 | 70.08 | 70.08 | 1,825,900 |
09 may 2024 | 72.02 | 72.15 | 68.01 | 70.06 | 70.06 | 3,297,400 |
08 may 2024 | 71.06 | 74.20 | 66.10 | 69.26 | 69.26 | 5,411,700 |
07 may 2024 | 75.86 | 78.94 | 75.01 | 76.19 | 76.19 | 2,392,100 |
06 may 2024 | 77.30 | 81.04 | 76.71 | 78.11 | 78.11 | 1,935,800 |
03 may 2024 | 81.07 | 81.25 | 76.51 | 76.96 | 76.96 | 2,142,000 |
02 may 2024 | 76.91 | 79.58 | 71.68 | 79.06 | 79.06 | 2,647,400 |
01 may 2024 | 80.52 | 80.62 | 74.43 | 74.83 | 74.83 | 3,959,100 |
30 abr 2024 | 83.97 | 87.20 | 81.68 | 84.76 | 84.76 | 1,983,900 |
29 abr 2024 | 81.28 | 88.59 | 80.24 | 85.70 | 85.70 | 3,601,200 |
26 abr 2024 | 70.97 | 85.27 | 70.20 | 85.00 | 85.00 | 3,013,700 |
25 abr 2024 | 68.42 | 73.19 | 67.29 | 71.59 | 71.59 | 1,281,200 |
24 abr 2024 | 73.20 | 75.50 | 69.13 | 70.99 | 70.99 | 1,470,700 |
23 abr 2024 | 67.55 | 73.52 | 66.81 | 71.72 | 71.72 | 1,514,800 |
22 abr 2024 | 65.00 | 68.73 | 64.56 | 65.79 | 65.79 | 1,330,300 |
19 abr 2024 | 69.08 | 69.70 | 60.21 | 64.49 | 64.49 | 3,996,900 |
18 abr 2024 | 72.99 | 72.99 | 68.55 | 70.92 | 70.92 | 1,393,300 |
17 abr 2024 | 75.00 | 75.54 | 71.16 | 73.21 | 73.21 | 1,399,600 |
16 abr 2024 | 71.90 | 75.75 | 69.20 | 74.52 | 74.52 | 1,493,800 |
15 abr 2024 | 74.83 | 79.47 | 70.89 | 71.30 | 71.30 | 2,510,800 |
12 abr 2024 | 74.65 | 75.36 | 70.53 | 72.73 | 72.73 | 1,195,100 |
11 abr 2024 | 71.46 | 77.50 | 70.76 | 75.59 | 75.59 | 2,467,500 |
10 abr 2024 | 66.32 | 71.67 | 65.89 | 71.31 | 71.31 | 1,520,900 |
09 abr 2024 | 69.92 | 70.99 | 66.00 | 68.37 | 68.37 | 1,146,900 |
08 abr 2024 | 73.00 | 74.50 | 69.16 | 69.92 | 69.92 | 1,250,100 |
05 abr 2024 | 69.04 | 75.00 | 67.63 | 71.34 | 71.34 | 1,473,500 |
04 abr 2024 | 69.71 | 73.20 | 67.75 | 69.77 | 69.77 | 1,695,500 |
03 abr 2024 | 72.06 | 74.72 | 69.01 | 69.28 | 69.28 | 1,700,600 |
02 abr 2024 | 69.70 | 74.63 | 68.00 | 72.21 | 72.21 | 2,024,100 |
01 abr 2024 | 72.62 | 73.40 | 66.76 | 71.12 | 71.12 | 4,316,900 |
28 mar 2024 | 79.57 | 81.58 | 73.35 | 74.19 | 74.19 | 2,379,700 |
27 mar 2024 | 81.21 | 82.00 | 75.00 | 79.92 | 79.92 | 3,574,700 |
26 mar 2024 | 88.90 | 95.21 | 77.50 | 83.38 | 83.38 | 10,591,500 |
25 mar 2024 | 73.39 | 86.95 | 70.00 | 85.00 | 85.00 | 7,353,900 |
22 mar 2024 | 65.50 | 72.00 | 65.21 | 70.00 | 70.00 | 4,376,000 |
21 mar 2024 | 66.00 | 80.00 | 63.45 | 64.15 | 64.15 | 11,454,300 |
20 mar 2024 | 52.56 | 63.50 | 50.61 | 62.03 | 62.03 | 16,843,300 |
*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. |