Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 39 |
02 may 2024 | 64.35 | 64.46 | 64.35 | 64.46 | 64.46 | 39 |
01 may 2024 | 64.02 | 64.19 | 64.02 | 64.02 | 64.02 | 106 |
30 abr 2024 | 65.00 | 65.25 | 64.85 | 65.25 | 65.25 | 81 |
29 abr 2024 | 65.44 | 65.44 | 65.15 | 65.44 | 65.44 | 18 |
26 abr 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 193 |
25 abr 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 35 |
24 abr 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 34 |
23 abr 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 82 |
22 abr 2024 | 64.50 | 64.88 | 64.45 | 64.88 | 64.88 | 20 |
19 abr 2024 | 64.95 | 64.95 | 64.93 | 64.93 | 64.93 | 229 |
18 abr 2024 | 65.50 | 65.50 | 65.02 | 65.02 | 65.02 | 317 |
17 abr 2024 | 65.95 | 65.95 | 65.13 | 65.13 | 65.13 | 104 |
16 abr 2024 | 65.60 | 65.83 | 65.60 | 65.83 | 65.83 | 80 |
15 abr 2024 | 65.27 | 65.48 | 65.27 | 65.48 | 65.48 | 131 |
12 abr 2024 | 65.40 | 65.40 | 65.23 | 65.23 | 65.23 | 188 |
11 abr 2024 | 65.10 | 65.10 | 64.89 | 64.89 | 64.89 | 87 |
10 abr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 45 |
09 abr 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 62 |
08 abr 2024 | 65.09 | 65.09 | 64.93 | 64.93 | 64.93 | 561 |
05 abr 2024 | 65.09 | 65.09 | 64.92 | 64.92 | 64.92 | 198 |
04 abr 2024 | 65.09 | 65.09 | 65.05 | 65.05 | 65.05 | 60 |
03 abr 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 300 |
02 abr 2024 | 65.15 | 65.15 | 64.87 | 64.87 | 64.87 | 659 |
01 abr 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 117 |
28 mar 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 95 |
27 mar 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 5 |
26 mar 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 9 |
25 mar 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 37 |
22 mar 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 75 |
21 mar 2024 | 64.57 | 64.79 | 64.50 | 64.69 | 64.69 | 35 |
20 mar 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 153 |
19 mar 2024 | 65.00 | 65.10 | 65.00 | 65.07 | 65.07 | 3 |
18 mar 2024 | 64.91 | 64.99 | 64.91 | 64.99 | 64.99 | 104 |
15 mar 2024 | 64.94 | 65.01 | 64.75 | 65.01 | 65.01 | 400 |
14 mar 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 129 |
13 mar 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 39 |
12 mar 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
11 mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 22 |
08 mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 22 |
07 mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 46 |
06 mar 2024 | 63.97 | 63.99 | 63.96 | 63.99 | 63.99 | 123 |
05 mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 135 |
04 mar 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 60 |
01 mar 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 318 |
29 feb 2024 | 63.80 | 64.06 | 63.80 | 64.06 | 64.06 | 26 |
28 feb 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 76 |
27 feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 38 |
26 feb 2024 | 64.06 | 64.20 | 64.06 | 64.06 | 64.06 | 102 |
23 feb 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 167 |
22 feb 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 69 |
21 feb 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 48 |
20 feb 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 253 |
16 feb 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 83 |
15 feb 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 95 |
14 feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 105 |
13 feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 122 |
12 feb 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 125 |
09 feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 48 |
08 feb 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 40 |
07 feb 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 434 |
06 feb 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 85 |
05 feb 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 443 |
02 feb 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 872 |
01 feb 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 416 |
31 ene 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 192 |
30 ene 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 183 |
29 ene 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 204 |
26 ene 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 315 |
25 ene 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 167 |
24 ene 2024 | 63.49 | 64.00 | 63.49 | 63.79 | 63.79 | 33 |
23 ene 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 52 |
22 ene 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 72 |
19 ene 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 16 |
18 ene 2024 | 63.00 | 63.25 | 63.00 | 63.25 | 63.25 | 22 |
17 ene 2024 | 61.88 | 62.91 | 61.88 | 62.91 | 62.91 | 726 |
16 ene 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 66 |
12 ene 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 403 |
11 ene 2024 | 62.89 | 62.89 | 62.62 | 62.62 | 62.62 | 180 |
10 ene 2024 | 62.26 | 62.29 | 62.26 | 62.29 | 62.29 | 66 |
09 ene 2024 | 62.26 | 62.55 | 62.25 | 62.25 | 62.25 | 114 |
08 ene 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 257 |
05 ene 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 136 |
04 ene 2024 | 61.81 | 62.30 | 61.81 | 62.30 | 62.30 | 315 |
03 ene 2024 | 61.99 | 62.54 | 61.99 | 62.54 | 62.54 | 438 |
02 ene 2024 | 61.76 | 61.78 | 61.76 | 61.78 | 61.78 | 203 |
29 dic 2023 | 61.51 | 62.00 | 61.51 | 61.67 | 61.67 | 47 |
28 dic 2023 | 62.50 | 62.50 | 61.88 | 61.88 | 61.88 | 273 |
27 dic 2023 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 251 |
26 dic 2023 | 63.50 | 63.50 | 62.65 | 62.65 | 62.65 | 104 |
22 dic 2023 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 84 |
21 dic 2023 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 87 |
20 dic 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 11 |
19 dic 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 342 |
18 dic 2023 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 73 |
15 dic 2023 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
14 dic 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 405 |
13 dic 2023 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 200 |
12 dic 2023 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 66 |
11 dic 2023 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 620 |
*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. |