Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
02 may 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
01 may 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 25 |
30 abr 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
29 abr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
26 abr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
25 abr 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
24 abr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
23 abr 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
22 abr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
19 abr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
18 abr 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
17 abr 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
16 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
15 abr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
12 abr 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
11 abr 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
10 abr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
09 abr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
08 abr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
05 abr 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
04 abr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
03 abr 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
02 abr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
01 abr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
28 mar 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
27 mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
26 mar 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
25 mar 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
22 mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
21 mar 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
20 mar 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
19 mar 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
18 mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
15 mar 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
14 mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
13 mar 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
12 mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
11 mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
08 mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
07 mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
06 mar 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
05 mar 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
04 mar 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
01 mar 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
29 feb 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
28 feb 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
27 feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
26 feb 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
23 feb 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
22 feb 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
21 feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
20 feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
16 feb 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
15 feb 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
14 feb 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
13 feb 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
12 feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
09 feb 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
08 feb 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
07 feb 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
06 feb 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
05 feb 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
02 feb 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
01 feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
31 ene 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
30 ene 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
29 ene 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
26 ene 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
25 ene 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
24 ene 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
23 ene 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
22 ene 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
19 ene 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
18 ene 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
17 ene 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
16 ene 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
12 ene 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
11 ene 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
10 ene 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
09 ene 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
08 ene 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
05 ene 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
04 ene 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
03 ene 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
02 ene 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
29 dic 2023 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
28 dic 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
27 dic 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
26 dic 2023 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
22 dic 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
21 dic 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
20 dic 2023 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
19 dic 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
18 dic 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
15 dic 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
14 dic 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
13 dic 2023 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
12 dic 2023 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
11 dic 2023 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
*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. |