Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 73.83 | 73.83 | 73.40 | 73.73 | 73.73 | 19 |
06 may 2024 | 73.27 | 73.92 | 73.27 | 73.71 | 73.71 | 1,021 |
03 may 2024 | 73.59 | 73.94 | 73.23 | 73.31 | 73.31 | 1,326 |
02 may 2024 | 73.43 | 73.77 | 73.30 | 73.40 | 73.40 | 1,391 |
01 may 2024 | 74.66 | 74.70 | 72.99 | 73.02 | 73.02 | 1,253 |
30 abr 2024 | 75.88 | 75.90 | 75.14 | 75.29 | 75.29 | 829 |
29 abr 2024 | 75.87 | 76.42 | 75.74 | 75.76 | 75.76 | 777 |
26 abr 2024 | 75.88 | 76.37 | 75.88 | 76.34 | 76.34 | 517 |
25 abr 2024 | 75.00 | 75.94 | 75.00 | 75.94 | 75.94 | 333 |
24 abr 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 422 |
23 abr 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 1,052 |
22 abr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 938 |
19 abr 2024 | 75.18 | 75.51 | 74.65 | 75.11 | 75.11 | 961 |
18 abr 2024 | 75.02 | 75.73 | 74.90 | 75.37 | 75.37 | 722 |
17 abr 2024 | 75.80 | 75.99 | 75.53 | 75.53 | 75.53 | 1,411 |
16 abr 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 382 |
15 abr 2024 | 77.40 | 77.54 | 76.46 | 77.07 | 77.07 | 702 |
12 abr 2024 | 78.01 | 78.14 | 77.01 | 77.03 | 77.03 | 1,550 |
11 abr 2024 | 76.40 | 77.01 | 76.40 | 76.56 | 76.56 | 1,127 |
10 abr 2024 | 76.25 | 77.00 | 76.16 | 76.81 | 76.81 | 801 |
09 abr 2024 | 76.99 | 76.99 | 76.00 | 76.15 | 76.15 | 825 |
08 abr 2024 | 76.00 | 77.03 | 75.95 | 76.70 | 76.70 | 759 |
05 abr 2024 | 77.20 | 77.20 | 76.76 | 76.94 | 76.94 | 2,640 |
04 abr 2024 | 76.06 | 76.97 | 76.06 | 76.97 | 76.97 | 2,978 |
03 abr 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 1,356 |
02 abr 2024 | 75.20 | 75.71 | 75.20 | 75.62 | 75.62 | 1,532 |
01 abr 2024 | 75.02 | 75.09 | 75.02 | 75.02 | 75.02 | 602 |
28 mar 2024 | 74.45 | 75.08 | 74.41 | 75.08 | 75.08 | 884 |
27 mar 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 320 |
26 mar 2024 | 74.66 | 74.66 | 74.30 | 74.30 | 74.30 | 639 |
25 mar 2024 | 74.70 | 74.70 | 74.45 | 74.45 | 74.45 | 1,789 |
22 mar 2024 | 73.59 | 73.60 | 73.59 | 73.60 | 73.60 | 3,292 |
21 mar 2024 | 73.85 | 74.10 | 73.80 | 74.10 | 74.10 | 3,895 |
20 mar 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 1,132 |
19 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 1,047 |
18 mar 2024 | 74.09 | 74.56 | 74.09 | 74.53 | 74.53 | 779 |
15 mar 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 492 |
14 mar 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 673 |
13 mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 585 |
12 mar 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 266 |
11 mar 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 248 |
08 mar 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 787 |
07 mar 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 317 |
06 mar 2024 | 71.18 | 71.97 | 71.10 | 71.64 | 71.64 | 593 |
05 mar 2024 | 71.10 | 71.28 | 71.10 | 71.22 | 71.22 | 869 |
04 mar 2024 | 70.99 | 71.80 | 70.99 | 71.80 | 71.80 | 656 |
01 mar 2024 | 71.98 | 71.98 | 71.32 | 71.71 | 71.71 | 302 |
29 feb 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 349 |
28 feb 2024 | 71.23 | 71.31 | 71.17 | 71.31 | 71.31 | 649 |
27 feb 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 492 |
26 feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 193 |
23 feb 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 230 |
22 feb 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 366 |
21 feb 2024 | 71.21 | 71.29 | 71.21 | 71.29 | 71.29 | 568 |
20 feb 2024 | 71.04 | 71.12 | 71.02 | 71.02 | 71.02 | 339 |
16 feb 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 161 |
15 feb 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 654 |
14 feb 2024 | 72.47 | 72.50 | 71.12 | 71.12 | 71.12 | 256 |
13 feb 2024 | 72.13 | 72.13 | 71.88 | 71.88 | 71.88 | 202 |
12 feb 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 139 |
09 feb 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 161 |
08 feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 575 |
07 feb 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 722 |
06 feb 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 47 |
05 feb 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 281 |
02 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 104 |
01 feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 406 |
31 ene 2024 | 70.86 | 70.97 | 70.86 | 70.97 | 70.97 | 310 |
30 ene 2024 | 72.45 | 72.49 | 72.38 | 72.38 | 72.38 | 875 |
29 ene 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 287 |
26 ene 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 249 |
25 ene 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 185 |
24 ene 2024 | 70.43 | 70.56 | 70.43 | 70.56 | 70.56 | 200 |
23 ene 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 89 |
22 ene 2024 | 69.96 | 70.48 | 69.96 | 70.48 | 70.48 | 396 |
19 ene 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 62 |
18 ene 2024 | 69.60 | 69.75 | 69.60 | 69.75 | 69.75 | 110 |
17 ene 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 49 |
16 ene 2024 | 68.78 | 69.12 | 68.78 | 69.12 | 69.12 | 124 |
12 ene 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 111 |
11 ene 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 167 |
10 ene 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 65 |
09 ene 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 21 |
08 ene 2024 | 68.17 | 68.18 | 67.95 | 67.95 | 67.95 | 84 |
05 ene 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 7 |
04 ene 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 13 |
03 ene 2024 | 69.53 | 69.69 | 69.04 | 69.69 | 69.69 | 53 |
02 ene 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 53 |
29 dic 2023 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 161 |
28 dic 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 528 |
27 dic 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 84 |
26 dic 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 208 |
22 dic 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 186 |
21 dic 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 146 |
20 dic 2023 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 213 |
19 dic 2023 | 71.57 | 71.67 | 71.57 | 71.67 | 71.67 | 634 |
18 dic 2023 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 548 |
15 dic 2023 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 41 |
14 dic 2023 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 127 |
13 dic 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 183 |
*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. |