Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
30 may 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
29 may 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
28 may 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
24 may 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
23 may 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
22 may 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
21 may 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
20 may 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
17 may 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
16 may 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
15 may 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
14 may 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
13 may 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
10 may 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
09 may 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
08 may 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
07 may 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
06 may 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
03 may 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
02 may 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
01 may 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
30 abr 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
29 abr 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
26 abr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
25 abr 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
24 abr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
23 abr 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
22 abr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
19 abr 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
18 abr 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
17 abr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
16 abr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
15 abr 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
12 abr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
11 abr 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
10 abr 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
09 abr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
08 abr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
05 abr 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
04 abr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
03 abr 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
02 abr 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
01 abr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
28 mar 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
27 mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
26 mar 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
25 mar 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
22 mar 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
21 mar 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
20 mar 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
19 mar 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
18 mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
15 mar 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
14 mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
13 mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
12 mar 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
11 mar 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
08 mar 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
07 mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
06 mar 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
05 mar 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
04 mar 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
01 mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
29 feb 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
28 feb 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
27 feb 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
26 feb 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
23 feb 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
22 feb 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
21 feb 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
20 feb 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
16 feb 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
15 feb 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
14 feb 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
13 feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
12 feb 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
09 feb 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
08 feb 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
07 feb 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
06 feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
05 feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
02 feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
01 feb 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
31 ene 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
30 ene 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
29 ene 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
26 ene 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
25 ene 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
24 ene 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
23 ene 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
22 ene 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
19 ene 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
18 ene 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
17 ene 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
16 ene 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
12 ene 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
11 ene 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
10 ene 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
*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. |