Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 1 |
08 may 2024 | 71.97 | 72.13 | 71.97 | 72.13 | 72.13 | 1,042 |
07 may 2024 | 72.10 | 72.39 | 72.01 | 72.22 | 72.22 | 1,371 |
06 may 2024 | 72.29 | 72.29 | 72.19 | 72.29 | 72.29 | 662 |
03 may 2024 | 71.90 | 71.92 | 71.90 | 71.91 | 71.91 | 935 |
02 may 2024 | 72.02 | 72.02 | 71.80 | 71.92 | 71.92 | 1,493 |
01 may 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 3,171 |
30 abr 2024 | 74.20 | 74.20 | 73.61 | 73.61 | 73.61 | 697 |
29 abr 2024 | 74.30 | 74.34 | 74.00 | 74.01 | 74.01 | 485 |
26 abr 2024 | 74.60 | 74.60 | 74.54 | 74.54 | 74.54 | 1,281 |
25 abr 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | 382 |
24 abr 2024 | 73.58 | 73.86 | 73.58 | 73.86 | 73.86 | 549 |
23 abr 2024 | 73.40 | 73.80 | 72.90 | 73.80 | 73.80 | 702 |
22 abr 2024 | 73.28 | 73.28 | 73.07 | 73.13 | 73.13 | 1,351 |
19 abr 2024 | 73.50 | 73.54 | 73.36 | 73.36 | 73.36 | 1,685 |
18 abr 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 1,646 |
17 abr 2024 | 75.08 | 75.08 | 73.80 | 73.80 | 73.80 | 1,521 |
16 abr 2024 | 75.10 | 75.30 | 75.10 | 75.30 | 75.30 | 1,612 |
15 abr 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 1,067 |
12 abr 2024 | 75.40 | 75.83 | 75.00 | 75.00 | 75.00 | 1,534 |
11 abr 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 1,190 |
10 abr 2024 | 74.40 | 74.67 | 74.40 | 74.67 | 74.67 | 1,395 |
09 abr 2024 | 74.81 | 74.81 | 74.09 | 74.09 | 74.09 | 481 |
08 abr 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 476 |
05 abr 2024 | 74.95 | 74.95 | 74.67 | 74.84 | 74.84 | 1,211 |
04 abr 2024 | 74.10 | 74.96 | 74.00 | 74.93 | 74.93 | 1,221 |
03 abr 2024 | 74.25 | 74.34 | 74.25 | 74.31 | 74.31 | 792 |
02 abr 2024 | 73.67 | 73.99 | 73.56 | 73.77 | 73.77 | 1,002 |
01 abr 2024 | 73.10 | 73.31 | 73.00 | 73.31 | 73.31 | 320 |
28 mar 2024 | 73.15 | 73.36 | 73.15 | 73.36 | 73.36 | 638 |
27 mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 264 |
26 mar 2024 | 72.80 | 72.80 | 72.66 | 72.66 | 72.66 | 322 |
25 mar 2024 | 72.80 | 72.80 | 72.76 | 72.76 | 72.76 | 458 |
22 mar 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 189 |
21 mar 2024 | 72.40 | 72.45 | 72.30 | 72.45 | 72.45 | 538 |
20 mar 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 972 |
19 mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 1,919 |
18 mar 2024 | 72.35 | 72.79 | 72.35 | 72.79 | 72.79 | 1,885 |
15 mar 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 214 |
14 mar 2024 | 71.85 | 71.98 | 71.85 | 71.98 | 71.98 | 1,237 |
13 mar 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 635 |
12 mar 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 1,192 |
11 mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 676 |
08 mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 368 |
07 mar 2024 | 70.50 | 70.50 | 70.35 | 70.35 | 70.35 | 305 |
06 mar 2024 | 70.50 | 70.51 | 70.19 | 70.19 | 70.19 | 648 |
05 mar 2024 | 69.73 | 69.94 | 69.73 | 69.85 | 69.85 | 1,156 |
04 mar 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 1,510 |
01 mar 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 919 |
29 feb 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 290 |
28 feb 2024 | 70.04 | 70.04 | 69.93 | 69.93 | 69.93 | 707 |
27 feb 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1,656 |
26 feb 2024 | 69.39 | 69.77 | 69.39 | 69.77 | 69.77 | 234 |
23 feb 2024 | 69.31 | 69.31 | 69.28 | 69.28 | 69.28 | 443 |
22 feb 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 290 |
21 feb 2024 | 69.86 | 69.91 | 69.85 | 69.91 | 69.91 | 267 |
20 feb 2024 | 69.71 | 69.71 | 69.67 | 69.67 | 69.67 | 378 |
16 feb 2024 | 70.35 | 70.61 | 70.35 | 70.61 | 70.61 | 438 |
15 feb 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 445 |
14 feb 2024 | 70.36 | 70.36 | 69.80 | 69.80 | 69.80 | 399 |
13 feb 2024 | 70.89 | 70.99 | 70.52 | 70.52 | 70.52 | 190 |
12 feb 2024 | 70.02 | 70.49 | 69.92 | 70.35 | 70.35 | 889 |
09 feb 2024 | 69.42 | 70.25 | 69.42 | 70.25 | 70.25 | 533 |
08 feb 2024 | 68.62 | 69.78 | 68.62 | 69.78 | 69.78 | 647 |
07 feb 2024 | 68.02 | 68.54 | 67.82 | 68.54 | 68.54 | 250 |
06 feb 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 299 |
05 feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 710 |
02 feb 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 627 |
01 feb 2024 | 68.23 | 68.23 | 68.21 | 68.23 | 68.23 | 850 |
31 ene 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 457 |
30 ene 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 743 |
29 ene 2024 | 70.59 | 70.59 | 70.26 | 70.26 | 70.26 | 972 |
26 ene 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 1,026 |
25 ene 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 868 |
24 ene 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 1,138 |
23 ene 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 1,426 |
22 ene 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 267 |
19 ene 2024 | 68.29 | 68.29 | 67.99 | 67.99 | 67.99 | 484 |
18 ene 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 128 |
17 ene 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 1,211 |
16 ene 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 65 |
12 ene 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 69 |
11 ene 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 308 |
10 ene 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 194 |
09 ene 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 123 |
08 ene 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 108 |
05 ene 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 79 |
04 ene 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 85 |
03 ene 2024 | 66.72 | 68.51 | 66.62 | 68.51 | 68.51 | 82 |
02 ene 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 59 |
29 dic 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 21 |
28 dic 2023 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 709 |
27 dic 2023 | 70.08 | 70.19 | 69.43 | 69.43 | 69.43 | 385 |
26 dic 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 161 |
22 dic 2023 | 70.08 | 70.08 | 68.93 | 68.93 | 68.93 | 1,507 |
21 dic 2023 | 70.38 | 70.38 | 69.69 | 69.69 | 69.69 | 577 |
20 dic 2023 | 70.78 | 71.08 | 70.26 | 70.26 | 70.26 | 579 |
19 dic 2023 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 979 |
18 dic 2023 | 69.68 | 69.78 | 69.28 | 69.78 | 69.78 | 172 |
15 dic 2023 | 69.58 | 69.58 | 69.18 | 69.18 | 69.18 | 778 |
*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. |