Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
08 may 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
07 may 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
06 may 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
03 may 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
02 may 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
01 may 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
30 abr 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
29 abr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
26 abr 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
25 abr 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
24 abr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
23 abr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
22 abr 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
19 abr 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
18 abr 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
17 abr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
16 abr 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
15 abr 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
12 abr 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
11 abr 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
10 abr 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
09 abr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
08 abr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
05 abr 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
04 abr 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
03 abr 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
02 abr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
01 abr 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
28 mar 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
27 mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
26 mar 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
25 mar 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
22 mar 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
21 mar 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
20 mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
19 mar 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
18 mar 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
15 mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
14 mar 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
13 mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
12 mar 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
11 mar 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
08 mar 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
07 mar 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
06 mar 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
05 mar 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
04 mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
01 mar 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
29 feb 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
28 feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
27 feb 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
26 feb 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
23 feb 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
22 feb 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
21 feb 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
20 feb 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
16 feb 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
15 feb 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
14 feb 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
13 feb 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
12 feb 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
09 feb 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
08 feb 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
07 feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
06 feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
05 feb 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
02 feb 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
01 feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
31 ene 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
30 ene 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
29 ene 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
26 ene 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
25 ene 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
24 ene 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
23 ene 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
22 ene 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
19 ene 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
18 ene 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
17 ene 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
16 ene 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
12 ene 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
11 ene 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
10 ene 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
09 ene 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
08 ene 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
05 ene 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
04 ene 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
03 ene 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
02 ene 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
29 dic 2023 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
28 dic 2023 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
27 dic 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
26 dic 2023 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
22 dic 2023 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
21 dic 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
20 dic 2023 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
19 dic 2023 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
18 dic 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
15 dic 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
*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. |