Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
02 jul 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
01 jul 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
28 jun 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
27 jun 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
26 jun 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
25 jun 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
24 jun 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
21 jun 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
20 jun 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
18 jun 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
17 jun 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
14 jun 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
13 jun 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
12 jun 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
11 jun 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
10 jun 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
07 jun 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
06 jun 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
05 jun 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
04 jun 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
03 jun 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
31 may 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
30 may 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
29 may 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
28 may 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
24 may 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
23 may 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
22 may 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
21 may 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
20 may 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
17 may 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
16 may 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
15 may 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
14 may 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
13 may 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
10 may 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
09 may 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
08 may 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
07 may 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
06 may 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
03 may 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
02 may 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
01 may 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
30 abr 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
29 abr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
26 abr 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
25 abr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
24 abr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
23 abr 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
22 abr 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
19 abr 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
18 abr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
17 abr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
16 abr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
15 abr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
12 abr 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
11 abr 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
10 abr 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
09 abr 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
08 abr 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
05 abr 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
04 abr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
03 abr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
02 abr 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
01 abr 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
28 mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
27 mar 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
26 mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
25 mar 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
22 mar 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
21 mar 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
20 mar 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
19 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
18 mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
15 mar 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
14 mar 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
13 mar 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
12 mar 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
11 mar 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
08 mar 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
07 mar 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
06 mar 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
05 mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
04 mar 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
01 mar 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
29 feb 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
28 feb 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
27 feb 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
26 feb 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
23 feb 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
22 feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
21 feb 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
20 feb 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
16 feb 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
15 feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
14 feb 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
13 feb 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
12 feb 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
09 feb 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
*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. |