Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 73.71 | 73.75 | 73.64 | 73.64 | 73.64 | 1,343 |
02 may 2024 | 74.09 | 74.09 | 73.40 | 73.81 | 73.81 | 1,376 |
01 may 2024 | 74.86 | 74.90 | 73.44 | 73.44 | 73.44 | 1,595 |
30 abr 2024 | 76.00 | 76.00 | 75.52 | 75.75 | 75.75 | 973 |
29 abr 2024 | 76.37 | 76.37 | 76.24 | 76.24 | 76.24 | 510 |
26 abr 2024 | 76.87 | 77.07 | 76.43 | 76.85 | 76.85 | 1,291 |
25 abr 2024 | 75.97 | 76.43 | 75.97 | 76.42 | 76.42 | 536 |
24 abr 2024 | 76.11 | 76.26 | 75.82 | 76.06 | 76.06 | 774 |
23 abr 2024 | 75.42 | 76.09 | 74.81 | 76.09 | 76.09 | 881 |
22 abr 2024 | 74.59 | 75.27 | 74.59 | 75.27 | 75.27 | 1,102 |
19 abr 2024 | 77.12 | 77.12 | 75.28 | 75.59 | 75.59 | 963 |
18 abr 2024 | 76.21 | 76.22 | 75.73 | 75.84 | 75.84 | 909 |
17 abr 2024 | 77.58 | 77.58 | 76.00 | 76.00 | 76.00 | 835 |
16 abr 2024 | 77.88 | 77.97 | 77.39 | 77.76 | 77.76 | 410 |
15 abr 2024 | 77.57 | 77.77 | 76.76 | 77.61 | 77.61 | 1,262 |
12 abr 2024 | 77.85 | 78.74 | 77.52 | 77.59 | 77.59 | 1,486 |
11 abr 2024 | 77.48 | 77.56 | 77.11 | 77.11 | 77.11 | 788 |
10 abr 2024 | 76.81 | 77.39 | 76.79 | 77.39 | 77.39 | 1,763 |
09 abr 2024 | 77.37 | 77.53 | 76.68 | 76.72 | 76.72 | 1,021 |
08 abr 2024 | 76.75 | 77.39 | 76.75 | 77.27 | 77.27 | 2,447 |
05 abr 2024 | 77.55 | 78.00 | 77.35 | 77.52 | 77.52 | 3,296 |
04 abr 2024 | 76.87 | 77.55 | 76.60 | 77.54 | 77.54 | 2,047 |
03 abr 2024 | 76.37 | 76.87 | 76.31 | 76.73 | 76.73 | 1,775 |
02 abr 2024 | 75.94 | 76.28 | 75.88 | 76.12 | 76.12 | 2,329 |
01 abr 2024 | 75.12 | 75.70 | 75.06 | 75.48 | 75.48 | 1,357 |
28 mar 2024 | 74.91 | 75.53 | 74.91 | 75.53 | 75.53 | 734 |
27 mar 2024 | 74.23 | 74.66 | 74.13 | 74.66 | 74.66 | 1,662 |
26 mar 2024 | 74.94 | 74.94 | 74.54 | 74.73 | 74.73 | 385 |
25 mar 2024 | 74.21 | 75.01 | 74.18 | 74.88 | 74.88 | 713 |
22 mar 2024 | 74.58 | 74.58 | 73.87 | 74.02 | 74.02 | 460 |
21 mar 2024 | 74.79 | 74.79 | 74.20 | 74.53 | 74.53 | 579 |
20 mar 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 979 |
19 mar 2024 | 75.30 | 75.30 | 74.86 | 75.21 | 75.21 | 1,162 |
18 mar 2024 | 74.48 | 74.98 | 74.48 | 74.98 | 74.98 | 1,234 |
15 mar 2024 | 74.03 | 74.25 | 74.03 | 74.25 | 74.25 | 390 |
14 mar 2024 | 73.53 | 74.03 | 73.53 | 74.03 | 74.03 | 868 |
13 mar 2024 | 72.43 | 73.17 | 72.02 | 73.17 | 73.17 | 1,655 |
12 mar 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 3,371 |
11 mar 2024 | 71.87 | 72.47 | 71.87 | 72.06 | 72.06 | 534 |
08 mar 2024 | 72.05 | 72.05 | 71.45 | 71.63 | 71.63 | 1,367 |
07 mar 2024 | 72.02 | 72.18 | 72.02 | 72.18 | 72.18 | 1,916 |
06 mar 2024 | 72.56 | 72.56 | 72.01 | 72.01 | 72.01 | 1,569 |
05 mar 2024 | 71.48 | 71.62 | 71.48 | 71.55 | 71.55 | 1,169 |
04 mar 2024 | 72.50 | 72.50 | 71.78 | 72.16 | 72.16 | 2,002 |
01 mar 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 386 |
29 feb 2024 | 71.97 | 71.97 | 71.29 | 71.35 | 71.35 | 588 |
28 feb 2024 | 71.61 | 71.66 | 71.41 | 71.66 | 71.66 | 946 |
27 feb 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 774 |
26 feb 2024 | 70.94 | 71.49 | 70.94 | 71.49 | 71.49 | 1,056 |
23 feb 2024 | 71.64 | 71.64 | 70.92 | 70.92 | 70.92 | 383 |
22 feb 2024 | 71.88 | 72.05 | 71.83 | 72.05 | 72.05 | 427 |
21 feb 2024 | 71.54 | 71.89 | 71.53 | 71.65 | 71.65 | 489 |
20 feb 2024 | 72.42 | 72.47 | 71.37 | 71.37 | 71.37 | 302 |
16 feb 2024 | 71.98 | 72.39 | 71.98 | 72.39 | 72.39 | 307 |
15 feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 525 |
14 feb 2024 | 72.84 | 72.85 | 71.45 | 71.45 | 71.45 | 362 |
13 feb 2024 | 72.50 | 72.50 | 72.22 | 72.22 | 72.22 | 293 |
12 feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 344 |
09 feb 2024 | 71.82 | 72.33 | 71.45 | 72.00 | 72.00 | 307 |
08 feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 850 |
07 feb 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 1,456 |
06 feb 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 715 |
05 feb 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 189 |
02 feb 2024 | 69.04 | 69.06 | 68.78 | 68.78 | 68.78 | 472 |
01 feb 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 677 |
31 ene 2024 | 71.22 | 71.29 | 71.15 | 71.29 | 71.29 | 398 |
30 ene 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 476 |
29 ene 2024 | 72.16 | 72.19 | 71.93 | 71.93 | 71.93 | 373 |
26 ene 2024 | 72.21 | 72.81 | 72.12 | 72.81 | 72.81 | 440 |
25 ene 2024 | 71.79 | 72.29 | 71.79 | 72.29 | 72.29 | 385 |
24 ene 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 122 |
23 ene 2024 | 70.24 | 70.45 | 70.23 | 70.45 | 70.45 | 136 |
22 ene 2024 | 69.96 | 70.77 | 69.96 | 70.77 | 70.77 | 498 |
19 ene 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 678 |
18 ene 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 355 |
17 ene 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 99 |
16 ene 2024 | 69.60 | 69.73 | 69.38 | 69.38 | 69.38 | 74 |
12 ene 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 105 |
11 ene 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 202 |
10 ene 2024 | 69.38 | 69.70 | 68.55 | 68.57 | 68.57 | 328 |
09 ene 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 208 |
08 ene 2024 | 68.75 | 68.75 | 68.19 | 68.19 | 68.19 | 324 |
05 ene 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 64 |
04 ene 2024 | 69.99 | 70.55 | 69.29 | 69.29 | 69.29 | 137 |
03 ene 2024 | 67.76 | 69.97 | 67.68 | 69.97 | 69.97 | 60 |
02 ene 2024 | 68.58 | 68.58 | 68.29 | 68.29 | 68.29 | 172 |
29 dic 2023 | 69.12 | 69.12 | 68.99 | 68.99 | 68.99 | 370 |
28 dic 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 330 |
27 dic 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 496 |
26 dic 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 374 |
22 dic 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 111 |
21 dic 2023 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 167 |
20 dic 2023 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 216 |
19 dic 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 1,330 |
18 dic 2023 | 71.05 | 72.10 | 70.68 | 71.15 | 71.15 | 306 |
15 dic 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 170 |
14 dic 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 89 |
13 dic 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 3,089 |
12 dic 2023 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 159 |
11 dic 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 116 |
*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. |