Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 45 |
29 abr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 45 |
26 abr 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 152 |
25 abr 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 7 |
24 abr 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
23 abr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
22 abr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 100 |
19 abr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 207 |
18 abr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
17 abr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 227 |
16 abr 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 300 |
15 abr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 11 |
12 abr 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 2 |
11 abr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 3 |
10 abr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 4 |
09 abr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 2 |
08 abr 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 17 |
05 abr 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 117 |
04 abr 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 27 |
03 abr 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 108 |
02 abr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 31 |
01 abr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
28 mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
27 mar 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 10 |
26 mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 55 |
25 mar 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
22 mar 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
21 mar 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 31 |
20 mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 51 |
19 mar 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 34 |
18 mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 9 |
15 mar 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
14 mar 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 35 |
13 mar 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 115 |
12 mar 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 38 |
11 mar 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
08 mar 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 36 |
07 mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 10 |
06 mar 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 22 |
05 mar 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 4 |
04 mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
01 mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 7 |
29 feb 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
28 feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 2 |
27 feb 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
26 feb 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 7 |
23 feb 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
22 feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
21 feb 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
20 feb 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
16 feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
15 feb 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
14 feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 17 |
13 feb 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
12 feb 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
09 feb 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 14 |
08 feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 10 |
07 feb 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 35 |
06 feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
05 feb 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
02 feb 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
01 feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
31 ene 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 1 |
30 ene 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 25 |
29 ene 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 50 |
26 ene 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
25 ene 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 18 |
24 ene 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
23 ene 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
22 ene 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
19 ene 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 18 |
18 ene 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
17 ene 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 100 |
16 ene 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 25 |
12 ene 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 60 |
11 ene 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 100 |
10 ene 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
09 ene 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
08 ene 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
05 ene 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
04 ene 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 100 |
03 ene 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
02 ene 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
29 dic 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
28 dic 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
27 dic 2023 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
26 dic 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 1 |
22 dic 2023 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
21 dic 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
20 dic 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
19 dic 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
18 dic 2023 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 26 |
15 dic 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 255 |
14 dic 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
13 dic 2023 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
12 dic 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
11 dic 2023 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
08 dic 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
07 dic 2023 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
06 dic 2023 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
*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. |