Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
26 jun 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
25 jun 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
24 jun 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
21 jun 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
20 jun 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
18 jun 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
17 jun 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
14 jun 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
13 jun 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
12 jun 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
11 jun 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
10 jun 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
07 jun 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
06 jun 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
05 jun 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
04 jun 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
03 jun 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
31 may 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
30 may 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
29 may 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
28 may 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
24 may 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
23 may 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
22 may 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
21 may 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
20 may 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
17 may 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
16 may 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
15 may 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
14 may 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
13 may 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
10 may 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
09 may 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
08 may 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
07 may 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
06 may 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
03 may 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
02 may 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
01 may 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
30 abr 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
29 abr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
26 abr 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
25 abr 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
24 abr 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
23 abr 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
22 abr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
19 abr 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
18 abr 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
17 abr 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
16 abr 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
15 abr 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
12 abr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
11 abr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
10 abr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
09 abr 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
08 abr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
05 abr 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
04 abr 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
03 abr 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
02 abr 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
01 abr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
28 mar 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
27 mar 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
26 mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
25 mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
22 mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
21 mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
20 mar 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
19 mar 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
18 mar 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
15 mar 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
14 mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
13 mar 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
12 mar 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
11 mar 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
08 mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
07 mar 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
06 mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
05 mar 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
04 mar 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
01 mar 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
29 feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
28 feb 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
27 feb 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
26 feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
23 feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
22 feb 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
21 feb 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
20 feb 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
16 feb 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
15 feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
14 feb 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
13 feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
12 feb 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
09 feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
08 feb 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
07 feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
06 feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
05 feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
*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. |