Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
18 jun 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
17 jun 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
14 jun 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
13 jun 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
12 jun 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
11 jun 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
10 jun 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
07 jun 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
06 jun 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
05 jun 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
04 jun 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
03 jun 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
31 may 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
30 may 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
29 may 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
28 may 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
24 may 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
23 may 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
22 may 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
21 may 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
20 may 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
17 may 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
16 may 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
15 may 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
14 may 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
13 may 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
10 may 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
09 may 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
08 may 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
07 may 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
06 may 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
03 may 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
02 may 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
01 may 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
30 abr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
29 abr 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
26 abr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
25 abr 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
24 abr 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
23 abr 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
22 abr 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
19 abr 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
18 abr 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
17 abr 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
16 abr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
15 abr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
12 abr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
11 abr 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
10 abr 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
09 abr 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
08 abr 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
05 abr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
04 abr 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
03 abr 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
02 abr 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
01 abr 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
28 mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
27 mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
26 mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
25 mar 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
22 mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
21 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
20 mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
19 mar 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
18 mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
15 mar 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
14 mar 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
13 mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
12 mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
11 mar 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
08 mar 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
07 mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
06 mar 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
05 mar 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
04 mar 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
01 mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
29 feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
28 feb 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
27 feb 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
26 feb 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
23 feb 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
22 feb 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
21 feb 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
20 feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
16 feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
15 feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
14 feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
13 feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
12 feb 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
09 feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
08 feb 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
07 feb 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
06 feb 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
05 feb 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
02 feb 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
01 feb 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
31 ene 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
30 ene 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
*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. |