Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 60 |
09 may 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 60 |
08 may 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 181 |
07 may 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | 488 |
06 may 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 106 |
03 may 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 324 |
02 may 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 197 |
01 may 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 891 |
30 abr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 111 |
29 abr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 301 |
26 abr 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 358 |
25 abr 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 35 |
24 abr 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 494 |
23 abr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 57 |
22 abr 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 96 |
19 abr 2024 | 74.65 | 74.65 | 74.08 | 74.08 | 74.08 | 346 |
18 abr 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 51 |
17 abr 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 400 |
16 abr 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 351 |
15 abr 2024 | 75.38 | 75.50 | 75.38 | 75.38 | 75.38 | 67 |
12 abr 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 232 |
11 abr 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 114 |
10 abr 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 76 |
09 abr 2024 | 74.00 | 74.13 | 74.00 | 74.13 | 74.13 | 44 |
08 abr 2024 | 74.46 | 74.56 | 74.23 | 74.56 | 74.56 | 79 |
05 abr 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 620 |
04 abr 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 323 |
03 abr 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 323 |
02 abr 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 336 |
01 abr 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 39 |
28 mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 35 |
27 mar 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 16 |
26 mar 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 22 |
25 mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 203 |
22 mar 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 130 |
21 mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 55 |
20 mar 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 64 |
19 mar 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 86 |
18 mar 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 19 |
15 mar 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 456 |
14 mar 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 214 |
13 mar 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 162 |
12 mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 229 |
11 mar 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 115 |
08 mar 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 266 |
07 mar 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 216 |
06 mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 60 |
05 mar 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 69 |
04 mar 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 510 |
01 mar 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 19 |
29 feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 12 |
28 feb 2024 | 71.41 | 71.63 | 71.41 | 71.63 | 71.63 | 392 |
27 feb 2024 | 71.53 | 71.80 | 71.53 | 71.80 | 71.80 | 36 |
26 feb 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 61 |
23 feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 9 |
22 feb 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 6 |
21 feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 121 |
20 feb 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 581 |
16 feb 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 2 |
15 feb 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 8 |
14 feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 8 |
13 feb 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 3 |
12 feb 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 3 |
09 feb 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 1 |
08 feb 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 1 |
07 feb 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 6 |
06 feb 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 24 |
05 feb 2024 | 70.17 | 70.49 | 70.01 | 70.49 | 70.49 | 95 |
02 feb 2024 | 69.89 | 69.92 | 69.76 | 69.92 | 69.92 | 119 |
01 feb 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 12 |
31 ene 2024 | 72.51 | 72.51 | 71.75 | 71.75 | 71.75 | 26 |
30 ene 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 36 |
29 ene 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 87 |
26 ene 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 10 |
25 ene 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 15 |
24 ene 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 13 |
23 ene 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 10 |
22 ene 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 20 |
19 ene 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 12 |
18 ene 2024 | 70.11 | 70.85 | 70.11 | 70.85 | 70.85 | 21 |
17 ene 2024 | 69.73 | 70.46 | 69.73 | 70.38 | 70.38 | 326 |
16 ene 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 115 |
12 ene 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 299 |
11 ene 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 173 |
10 ene 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 83 |
09 ene 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 38 |
08 ene 2024 | 69.54 | 69.66 | 69.40 | 69.66 | 69.66 | 224 |
05 ene 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 110 |
04 ene 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 59 |
03 ene 2024 | 69.64 | 70.91 | 69.62 | 70.91 | 70.91 | 208 |
02 ene 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 15 |
29 dic 2023 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 63 |
28 dic 2023 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 96 |
27 dic 2023 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 13 |
26 dic 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 49 |
22 dic 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 34 |
21 dic 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 27 |
20 dic 2023 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 7 |
19 dic 2023 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 7 |
18 dic 2023 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 31 |
*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. |