Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
07 may 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
06 may 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
03 may 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
02 may 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
01 may 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
30 abr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
29 abr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
26 abr 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
25 abr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
24 abr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
23 abr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
22 abr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
19 abr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
18 abr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
17 abr 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
16 abr 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
15 abr 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
12 abr 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 28 |
11 abr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
10 abr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
09 abr 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
08 abr 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
05 abr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
04 abr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
03 abr 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
02 abr 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
01 abr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
28 mar 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
27 mar 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
26 mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
25 mar 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
22 mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
21 mar 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
20 mar 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
19 mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
18 mar 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
15 mar 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
14 mar 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
13 mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
12 mar 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
11 mar 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
08 mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
07 mar 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
06 mar 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
05 mar 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
04 mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
01 mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
29 feb 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
28 feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
27 feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
26 feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
23 feb 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
22 feb 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
21 feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
20 feb 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
16 feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
15 feb 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
14 feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
13 feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
12 feb 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
09 feb 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
08 feb 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
07 feb 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
06 feb 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
05 feb 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
02 feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
01 feb 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
31 ene 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
30 ene 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
29 ene 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
26 ene 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
25 ene 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
24 ene 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
23 ene 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
22 ene 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
19 ene 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
18 ene 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
17 ene 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
16 ene 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
12 ene 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
11 ene 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
10 ene 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
09 ene 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
08 ene 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
05 ene 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
04 ene 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
03 ene 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
02 ene 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
29 dic 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
28 dic 2023 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
27 dic 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
26 dic 2023 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
22 dic 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
21 dic 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
20 dic 2023 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
19 dic 2023 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
18 dic 2023 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
15 dic 2023 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
14 dic 2023 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
*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. |