Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 434 |
02 may 2024 | 70.82 | 70.82 | 70.74 | 70.74 | 70.74 | 434 |
01 may 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 247 |
30 abr 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 54 |
29 abr 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 49 |
26 abr 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 31 |
25 abr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 408 |
24 abr 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 21 |
23 abr 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 23 |
22 abr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 118 |
19 abr 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 183 |
18 abr 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 12 |
17 abr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 164 |
16 abr 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 128 |
15 abr 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 127 |
12 abr 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 103 |
11 abr 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 14 |
10 abr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 85 |
09 abr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 81 |
08 abr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 44 |
05 abr 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 168 |
04 abr 2024 | 73.25 | 73.25 | 73.23 | 73.25 | 73.25 | 1,215 |
03 abr 2024 | 72.65 | 72.74 | 72.65 | 72.74 | 72.74 | 368 |
02 abr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 111 |
01 abr 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
28 mar 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
27 mar 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 36 |
26 mar 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
25 mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 22 |
22 mar 2024 | 71.10 | 71.10 | 70.66 | 70.66 | 70.66 | 5 |
21 mar 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 73 |
20 mar 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 103 |
19 mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 359 |
18 mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 172 |
15 mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 328 |
14 mar 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 268 |
13 mar 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 43 |
12 mar 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 52 |
11 mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 19 |
08 mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 30 |
07 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 37 |
06 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 169 |
05 mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 15 |
04 mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 14 |
01 mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 73 |
29 feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 73 |
28 feb 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 88 |
27 feb 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 137 |
26 feb 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 22 |
23 feb 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 1 |
22 feb 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 17 |
21 feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 12 |
20 feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
16 feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 11 |
15 feb 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 10 |
14 feb 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 11 |
13 feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
12 feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 14 |
09 feb 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
08 feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 17 |
07 feb 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 219 |
06 feb 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
05 feb 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 55 |
02 feb 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 9 |
01 feb 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 4 |
31 ene 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 5 |
30 ene 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 25 |
29 ene 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 125 |
26 ene 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
25 ene 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 38 |
24 ene 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
23 ene 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 11 |
22 ene 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
19 ene 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 4 |
18 ene 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 20 |
17 ene 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 105 |
16 ene 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
12 ene 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 98 |
11 ene 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 250 |
10 ene 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 2 |
09 ene 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
08 ene 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 2 |
05 ene 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
04 ene 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 102 |
03 ene 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 4 |
02 ene 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
29 dic 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 80 |
28 dic 2023 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 61 |
27 dic 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 230 |
26 dic 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 30 |
22 dic 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 65 |
21 dic 2023 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 5 |
20 dic 2023 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 30 |
19 dic 2023 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 2 |
18 dic 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 9 |
15 dic 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 19 |
14 dic 2023 | 68.70 | 68.70 | 68.39 | 68.39 | 68.39 | 23 |
13 dic 2023 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 6 |
12 dic 2023 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
11 dic 2023 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 35 |
*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. |