Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 130 |
02 may 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 130 |
01 may 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 381 |
30 abr 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 705 |
29 abr 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 149 |
26 abr 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 865 |
25 abr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1,323 |
24 abr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 57 |
23 abr 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 56 |
22 abr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 304 |
19 abr 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 860 |
18 abr 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 106 |
17 abr 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 669 |
16 abr 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 145 |
15 abr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 62 |
12 abr 2024 | 72.99 | 73.00 | 72.56 | 72.56 | 72.56 | 320 |
11 abr 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 117 |
10 abr 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 124 |
09 abr 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 7 |
08 abr 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 2 |
05 abr 2024 | 72.58 | 72.58 | 72.29 | 72.29 | 72.29 | 475 |
04 abr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 200 |
03 abr 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 405 |
02 abr 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 103 |
01 abr 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 63 |
28 mar 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 5 |
27 mar 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 16 |
26 mar 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 73 |
25 mar 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 214 |
22 mar 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 309 |
21 mar 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 123 |
20 mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 277 |
19 mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 1,281 |
18 mar 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 622 |
15 mar 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 22 |
14 mar 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 263 |
13 mar 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 302 |
12 mar 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 104 |
11 mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 28 |
08 mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 101 |
07 mar 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 38 |
06 mar 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 372 |
05 mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 25 |
04 mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 19 |
01 mar 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 111 |
29 feb 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 19 |
28 feb 2024 | 68.60 | 68.60 | 68.21 | 68.21 | 68.21 | 98 |
27 feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 18 |
26 feb 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 47 |
23 feb 2024 | 67.60 | 67.69 | 67.60 | 67.69 | 67.69 | 133 |
22 feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
21 feb 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 497 |
20 feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 204 |
16 feb 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 2 |
15 feb 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 12 |
14 feb 2024 | 69.35 | 69.35 | 68.19 | 68.19 | 68.19 | 49 |
13 feb 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 5 |
12 feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
09 feb 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 261 |
08 feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 5 |
07 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1,355 |
06 feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
05 feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 130 |
02 feb 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 8 |
01 feb 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 6 |
31 ene 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 7 |
30 ene 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 63 |
29 ene 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 50 |
26 ene 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 492 |
25 ene 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 114 |
24 ene 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 2 |
23 ene 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 3 |
22 ene 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 127 |
19 ene 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 633 |
18 ene 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 39 |
17 ene 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 100 |
16 ene 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 50 |
12 ene 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 76 |
11 ene 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 101 |
10 ene 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
09 ene 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
08 ene 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
05 ene 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
04 ene 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 100 |
03 ene 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
02 ene 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
29 dic 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 5 |
28 dic 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 48 |
27 dic 2023 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
26 dic 2023 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 12 |
22 dic 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 110 |
21 dic 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 8 |
20 dic 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 10 |
19 dic 2023 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 1 |
18 dic 2023 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 1,851 |
15 dic 2023 | 67.75 | 67.81 | 67.75 | 67.81 | 67.81 | 789 |
14 dic 2023 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
13 dic 2023 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
12 dic 2023 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 1 |
11 dic 2023 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
*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. |