Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 88 |
17 may 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 88 |
16 may 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 54 |
15 may 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 125 |
14 may 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | 186 |
13 may 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 185 |
10 may 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 112 |
09 may 2024 | 71.68 | 71.68 | 71.57 | 71.67 | 71.67 | 267 |
08 may 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 202 |
07 may 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 169 |
06 may 2024 | 71.70 | 71.70 | 71.60 | 71.70 | 71.70 | 214 |
03 may 2024 | 71.33 | 71.34 | 71.33 | 71.34 | 71.34 | 117 |
02 may 2024 | 71.51 | 71.51 | 71.31 | 71.31 | 71.31 | 104 |
01 may 2024 | 70.80 | 70.90 | 70.80 | 70.90 | 70.90 | 464 |
30 abr 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 129 |
29 abr 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | 179 |
26 abr 2024 | 73.55 | 73.81 | 73.55 | 73.81 | 73.81 | 196 |
25 abr 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 223 |
24 abr 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 33 |
23 abr 2024 | 72.60 | 73.08 | 72.16 | 73.08 | 73.08 | 154 |
22 abr 2024 | 72.75 | 72.75 | 72.46 | 72.46 | 72.46 | 346 |
19 abr 2024 | 73.51 | 73.76 | 72.60 | 72.67 | 72.67 | 1,035 |
18 abr 2024 | 73.11 | 73.11 | 72.94 | 72.94 | 72.94 | 432 |
17 abr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 353 |
16 abr 2024 | 74.20 | 74.71 | 74.20 | 74.52 | 74.52 | 116 |
15 abr 2024 | 74.25 | 74.33 | 74.25 | 74.33 | 74.33 | 397 |
12 abr 2024 | 74.21 | 74.96 | 74.16 | 74.16 | 74.16 | 351 |
11 abr 2024 | 73.70 | 73.71 | 73.61 | 73.71 | 73.71 | 204 |
10 abr 2024 | 73.60 | 73.79 | 73.60 | 73.79 | 73.79 | 1,824 |
09 abr 2024 | 73.95 | 73.95 | 73.25 | 73.25 | 73.25 | 665 |
08 abr 2024 | 73.80 | 74.26 | 73.61 | 73.77 | 73.77 | 503 |
05 abr 2024 | 73.80 | 73.98 | 73.80 | 73.98 | 73.98 | 232 |
04 abr 2024 | 73.60 | 74.08 | 73.37 | 74.08 | 74.08 | 1,380 |
03 abr 2024 | 73.26 | 73.53 | 73.26 | 73.53 | 73.53 | 800 |
02 abr 2024 | 72.70 | 73.06 | 72.65 | 73.00 | 73.00 | 722 |
01 abr 2024 | 72.70 | 72.70 | 72.28 | 72.61 | 72.61 | 192 |
28 mar 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 156 |
27 mar 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 34 |
26 mar 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 72 |
25 mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 144 |
22 mar 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 2 |
21 mar 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 24 |
20 mar 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 51 |
19 mar 2024 | 72.21 | 72.31 | 72.20 | 72.31 | 72.31 | 1,206 |
18 mar 2024 | 71.76 | 72.09 | 71.67 | 72.09 | 72.09 | 102 |
15 mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 125 |
14 mar 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 393 |
13 mar 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 82 |
12 mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 46 |
11 mar 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 14 |
08 mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 33 |
07 mar 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 177 |
06 mar 2024 | 69.87 | 69.87 | 69.60 | 69.60 | 69.60 | 250 |
05 mar 2024 | 69.20 | 69.31 | 69.20 | 69.31 | 69.31 | 50 |
04 mar 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 141 |
01 mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 223 |
29 feb 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 109 |
28 feb 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 107 |
27 feb 2024 | 68.57 | 69.66 | 68.57 | 69.66 | 69.66 | 636 |
26 feb 2024 | 68.94 | 69.36 | 68.48 | 69.22 | 69.22 | 193 |
23 feb 2024 | 68.79 | 68.79 | 68.75 | 68.76 | 68.76 | 124 |
22 feb 2024 | 69.07 | 69.70 | 69.07 | 69.69 | 69.69 | 237 |
21 feb 2024 | 69.29 | 69.47 | 69.29 | 69.35 | 69.35 | 79 |
20 feb 2024 | 69.60 | 70.07 | 69.10 | 69.12 | 69.12 | 163 |
16 feb 2024 | 69.99 | 70.04 | 69.99 | 70.04 | 70.04 | 221 |
15 feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 96 |
14 feb 2024 | 69.80 | 69.91 | 69.28 | 69.28 | 69.28 | 114 |
13 feb 2024 | 70.02 | 70.02 | 69.98 | 69.98 | 69.98 | 90 |
12 feb 2024 | 69.69 | 69.79 | 69.69 | 69.79 | 69.79 | 251 |
09 feb 2024 | 69.52 | 69.68 | 69.52 | 69.68 | 69.68 | 235 |
08 feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 425 |
07 feb 2024 | 67.93 | 68.05 | 67.93 | 68.05 | 68.05 | 208 |
06 feb 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 309 |
05 feb 2024 | 67.30 | 67.54 | 67.25 | 67.54 | 67.54 | 112 |
02 feb 2024 | 67.09 | 67.09 | 66.94 | 66.94 | 66.94 | 277 |
01 feb 2024 | 68.90 | 68.90 | 67.65 | 67.77 | 67.77 | 387 |
31 ene 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 2,811 |
30 ene 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 2,597 |
29 ene 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 82 |
26 ene 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 6 |
25 ene 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 149 |
24 ene 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 48 |
23 ene 2024 | 69.26 | 69.26 | 68.53 | 68.55 | 68.55 | 40 |
22 ene 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 13 |
19 ene 2024 | 68.10 | 68.10 | 67.55 | 67.55 | 67.55 | 6 |
18 ene 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 11 |
17 ene 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 5 |
16 ene 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 100 |
12 ene 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
11 ene 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 150 |
10 ene 2024 | 66.43 | 66.83 | 66.43 | 66.83 | 66.83 | 153 |
09 ene 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
08 ene 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 19 |
05 ene 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 12 |
04 ene 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 4 |
03 ene 2024 | 67.41 | 68.04 | 67.41 | 68.04 | 68.04 | 18 |
02 ene 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 300 |
29 dic 2023 | 67.38 | 67.38 | 67.11 | 67.11 | 67.11 | 59 |
28 dic 2023 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 573 |
27 dic 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 53 |
*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. |