Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
29 abr 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 200 |
26 abr 2024 | 72.56 | 73.05 | 72.00 | 73.05 | 73.05 | 800 |
25 abr 2024 | 73.00 | 73.00 | 71.69 | 71.69 | 71.69 | 800 |
24 abr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
23 abr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
22 abr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 900 |
19 abr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 1,800 |
18 abr 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 900 |
17 abr 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 400 |
16 abr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 400 |
15 abr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 100 |
12 abr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
11 abr 2024 | 69.53 | 70.60 | 69.53 | 70.60 | 70.60 | 4,700 |
10 abr 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
09 abr 2024 | 73.09 | 73.09 | 72.76 | 72.76 | 72.76 | 3,100 |
08 abr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 800 |
05 abr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
04 abr 2024 | 72.60 | 72.60 | 72.20 | 72.20 | 72.20 | 500 |
03 abr 2024 | 71.25 | 71.45 | 71.25 | 71.45 | 71.45 | 1,600 |
02 abr 2024 | 70.80 | 70.80 | 70.45 | 70.45 | 70.45 | 500 |
01 abr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 400 |
28 mar 2024 | 72.53 | 72.53 | 70.95 | 71.00 | 71.00 | 3,500 |
27 mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 400 |
26 mar 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
25 mar 2024 | 67.90 | 68.19 | 67.61 | 68.19 | 68.19 | 1,200 |
22 mar 2024 | 69.53 | 69.53 | 67.38 | 67.38 | 67.38 | 500 |
21 mar 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 500 |
20 mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
19 mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 600 |
18 mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 300 |
15 mar 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
14 mar 2024 | 65.58 | 65.75 | 65.36 | 65.36 | 65.36 | 600 |
13 mar 2024 | 66.25 | 66.63 | 66.25 | 66.63 | 66.63 | 4,700 |
12 mar 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 400 |
11 mar 2024 | 64.64 | 64.64 | 64.50 | 64.50 | 64.50 | 1,400 |
08 mar 2024 | 65.03 | 65.03 | 64.57 | 64.57 | 64.57 | 1,000 |
07 mar 2024 | 63.88 | 63.88 | 63.74 | 63.74 | 63.74 | 7,300 |
06 mar 2024 | 62.83 | 62.83 | 62.15 | 62.15 | 62.15 | 3,800 |
05 mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
04 mar 2024 | 62.00 | 62.50 | 61.99 | 61.99 | 61.99 | 1,200 |
01 mar 2024 | 60.52 | 60.85 | 60.52 | 60.85 | 60.85 | 2,400 |
29 feb 2024 | 59.83 | 60.12 | 59.83 | 59.92 | 59.92 | 7,700 |
28 feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 300 |
27 feb 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 3,700 |
26 feb 2024 | 59.84 | 60.12 | 59.84 | 60.12 | 60.12 | 1,500 |
23 feb 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 1,500,800 |
22 feb 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 500,700 |
21 feb 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 731,000 |
20 feb 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 1,271,000 |
16 feb 2024 | 58.51 | 59.14 | 58.51 | 59.14 | 59.14 | 1,400 |
15 feb 2024 | 58.30 | 58.30 | 57.79 | 57.88 | 57.88 | 2,100 |
14 feb 2024 | 57.63 | 58.20 | 57.38 | 57.38 | 57.38 | 5,500 |
13 feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 500 |
12 feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 500,300 |
09 feb 2024 | 58.20 | 58.20 | 57.72 | 57.72 | 57.72 | 1,000 |
08 feb 2024 | 59.15 | 59.15 | 58.81 | 58.81 | 58.81 | 900 |
07 feb 2024 | 59.05 | 59.25 | 59.05 | 59.25 | 59.25 | 1,000 |
06 feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
05 feb 2024 | 59.93 | 60.42 | 59.80 | 59.80 | 59.80 | 1,005,500 |
02 feb 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 300 |
01 feb 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 300 |
31 ene 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 1,100 |
30 ene 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
29 ene 2024 | 67.40 | 67.40 | 67.17 | 67.17 | 67.17 | 300 |
26 ene 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 300 |
25 ene 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 500 |
24 ene 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 200 |
23 ene 2024 | 65.89 | 65.99 | 65.89 | 65.99 | 65.99 | 500 |
22 ene 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
19 ene 2024 | 65.74 | 66.58 | 65.74 | 66.58 | 66.58 | 300 |
18 ene 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 100 |
17 ene 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 200 |
16 ene 2024 | 66.00 | 66.12 | 65.40 | 66.12 | 66.12 | 5,300 |
12 ene 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 200 |
11 ene 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
10 ene 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 900 |
09 ene 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
08 ene 2024 | 69.11 | 69.18 | 69.00 | 69.01 | 69.01 | 8,500 |
05 ene 2024 | 69.00 | 69.00 | 68.86 | 68.86 | 68.86 | 5,000 |
04 ene 2024 | 68.98 | 69.00 | 68.98 | 69.00 | 69.00 | 500 |
03 ene 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 200 |
02 ene 2024 | 69.41 | 69.97 | 69.41 | 69.97 | 69.97 | 1,000 |
29 dic 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 700 |
28 dic 2023 | 69.67 | 69.67 | 69.28 | 69.28 | 69.28 | 1,300 |
27 dic 2023 | 70.14 | 70.58 | 70.14 | 70.58 | 70.58 | 6,800 |
26 dic 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 4,100 |
22 dic 2023 | 70.85 | 70.85 | 69.00 | 69.19 | 69.19 | 3,800 |
21 dic 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 200 |
20 dic 2023 | 69.00 | 69.00 | 67.49 | 68.16 | 68.16 | 2,300 |
19 dic 2023 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 100 |
18 dic 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 6,500 |
15 dic 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
14 dic 2023 | 68.44 | 69.18 | 68.18 | 69.18 | 69.18 | 2,300 |
13 dic 2023 | 64.86 | 65.40 | 64.86 | 65.35 | 65.35 | 1,600 |
12 dic 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 2,800 |
11 dic 2023 | 66.32 | 66.32 | 65.58 | 65.58 | 65.58 | 5,100 |
08 dic 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
07 dic 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 400 |
06 dic 2023 | 65.32 | 65.65 | 64.89 | 64.89 | 64.89 | 700 |
*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. |