Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 66.40 | 66.40 | 65.68 | 66.05 | 66.05 | 9 |
25 jul 2024 | 66.40 | 67.25 | 66.24 | 67.21 | 67.21 | 84 |
24 jul 2024 | 68.01 | 68.01 | 65.90 | 67.01 | 67.01 | 84 |
23 jul 2024 | 70.64 | 70.64 | 67.59 | 68.03 | 68.03 | 94 |
22 jul 2024 | 70.13 | 70.87 | 69.85 | 70.13 | 70.13 | 28 |
19 jul 2024 | 70.31 | 71.04 | 69.93 | 69.98 | 69.98 | 7 |
18 jul 2024 | 71.01 | 71.60 | 71.01 | 71.37 | 71.37 | 19 |
17 jul 2024 | 71.00 | 72.04 | 71.00 | 71.12 | 71.12 | 28 |
16 jul 2024 | 70.65 | 70.95 | 69.81 | 70.37 | 70.37 | 42 |
15 jul 2024 | 69.33 | 71.56 | 68.90 | 70.86 | 70.86 | 64 |
12 jul 2024 | 69.10 | 69.10 | 68.30 | 68.92 | 68.92 | 34 |
11 jul 2024 | 69.84 | 69.93 | 68.93 | 69.06 | 69.06 | 46 |
10 jul 2024 | 69.27 | 70.25 | 69.10 | 69.33 | 69.33 | 77 |
09 jul 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 32 |
08 jul 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
05 jul 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
03 jul 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
02 jul 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
01 jul 2024 | 71.90 | 71.90 | 71.90 | 70.07 | 70.07 | 1 |
28 jun 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 24 |
27 jun 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
26 jun 2024 | 73.25 | 73.29 | 70.09 | 72.70 | 72.70 | 7 |
25 jun 2024 | 72.00 | 73.69 | 72.00 | 72.60 | 72.60 | 6 |
24 jun 2024 | 67.92 | 71.53 | 67.90 | 71.29 | 71.29 | 57 |
21 jun 2024 | 71.06 | 71.20 | 67.85 | 68.19 | 68.19 | 4,805 |
20 jun 2024 | 71.01 | 71.98 | 70.69 | 70.85 | 70.85 | 5,208 |
18 jun 2024 | 70.01 | 71.95 | 68.90 | 71.03 | 71.03 | 9,937 |
17 jun 2024 | 70.85 | 71.22 | 68.29 | 69.94 | 69.94 | 12,440 |
14 jun 2024 | 71.59 | 71.82 | 70.84 | 70.97 | 70.97 | 11,388 |
13 jun 2024 | 71.73 | 72.20 | 71.30 | 71.35 | 71.35 | 12,084 |
12 jun 2024 | 73.00 | 73.24 | 71.50 | 71.74 | 71.74 | 18,968 |
11 jun 2024 | 72.11 | 73.54 | 71.51 | 72.73 | 72.73 | 19,346 |
10 jun 2024 | 73.84 | 74.28 | 71.28 | 71.81 | 71.81 | 24,595 |
07 jun 2024 | 75.61 | 76.00 | 73.54 | 73.84 | 73.84 | 23,032 |
06 jun 2024 | 74.33 | 75.91 | 73.70 | 75.44 | 75.44 | 21,192 |
05 jun 2024 | 73.60 | 75.36 | 73.48 | 74.44 | 74.44 | 19,144 |
04 jun 2024 | 73.15 | 74.04 | 72.26 | 73.48 | 73.48 | 27,890 |
03 jun 2024 | 76.15 | 76.53 | 73.15 | 73.15 | 73.15 | 33,071 |
31 may 2024 | 78.48 | 78.83 | 76.07 | 76.15 | 76.15 | 24,767 |
30 may 2024 | 81.09 | 82.17 | 77.21 | 77.76 | 77.76 | 26,689 |
29 may 2024 | 82.33 | 82.50 | 80.25 | 81.10 | 81.10 | 16,692 |
28 may 2024 | 80.66 | 83.19 | 80.30 | 82.43 | 82.43 | 24,063 |
24 may 2024 | 81.40 | 82.17 | 79.53 | 80.52 | 80.52 | 22,721 |
23 may 2024 | 79.38 | 82.60 | 78.36 | 81.72 | 81.72 | 38,868 |
22 may 2024 | 76.23 | 79.38 | 76.23 | 79.38 | 79.38 | 20,584 |
21 may 2024 | 76.03 | 76.71 | 74.98 | 76.38 | 76.38 | 15,887 |
20 may 2024 | 75.91 | 76.98 | 75.50 | 76.03 | 76.03 | 13,523 |
17 may 2024 | 75.92 | 76.83 | 75.55 | 75.89 | 75.89 | 9,604 |
16 may 2024 | 75.64 | 77.24 | 75.22 | 76.24 | 76.24 | 18,848 |
15 may 2024 | 74.60 | 75.91 | 73.68 | 75.41 | 75.41 | 25,618 |
14 may 2024 | 77.74 | 77.91 | 74.63 | 74.63 | 74.63 | 28,504 |
13 may 2024 | 77.45 | 78.43 | 77.11 | 77.63 | 77.63 | 14,068 |
10 may 2024 | 78.38 | 78.58 | 76.65 | 77.31 | 77.31 | 16,775 |
09 may 2024 | 80.23 | 80.23 | 77.78 | 78.60 | 78.60 | 25,699 |
08 may 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 28,975 |
07 may 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
06 may 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 1 |
03 may 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
02 may 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
01 may 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
30 abr 2024 | 79.30 | 79.30 | 79.30 | 77.92 | 77.92 | 9 |
29 abr 2024 | 80.18 | 80.18 | 80.18 | 80.02 | 80.02 | 2 |
26 abr 2024 | 80.07 | 80.07 | 80.07 | 79.40 | 79.40 | 1 |
25 abr 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
24 abr 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
23 abr 2024 | 80.00 | 80.81 | 78.13 | 80.22 | 80.22 | 1,221 |
22 abr 2024 | 78.80 | 80.36 | 78.78 | 80.04 | 80.04 | 2,821 |
19 abr 2024 | 78.27 | 79.77 | 77.86 | 78.69 | 78.69 | 4,183 |
18 abr 2024 | 79.65 | 79.93 | 77.41 | 78.10 | 78.10 | 8,597 |
17 abr 2024 | 81.27 | 81.94 | 79.03 | 79.56 | 79.56 | 7,256 |
16 abr 2024 | 83.07 | 83.40 | 79.50 | 81.29 | 81.29 | 15,199 |
15 abr 2024 | 82.60 | 84.27 | 82.60 | 82.93 | 82.93 | 15,084 |
12 abr 2024 | 83.36 | 83.97 | 81.70 | 82.62 | 82.62 | 21,652 |
11 abr 2024 | 85.34 | 85.48 | 83.15 | 83.37 | 83.37 | 28,458 |
10 abr 2024 | 86.11 | 86.69 | 85.25 | 85.31 | 85.31 | 36,691 |
09 abr 2024 | 86.79 | 87.23 | 85.96 | 86.04 | 86.04 | 32,185 |
08 abr 2024 | 86.33 | 88.24 | 86.12 | 86.65 | 86.65 | 31,716 |
05 abr 2024 | 87.20 | 87.60 | 86.17 | 86.25 | 86.25 | 34,886 |
04 abr 2024 | 88.90 | 89.25 | 87.10 | 87.14 | 87.14 | 30,417 |
03 abr 2024 | 90.81 | 91.15 | 88.86 | 88.98 | 88.98 | 29,024 |
02 abr 2024 | 92.76 | 92.90 | 90.70 | 90.81 | 90.81 | 22,771 |
01 abr 2024 | 91.57 | 92.88 | 91.54 | 92.76 | 92.76 | 12,909 |
28 mar 2024 | 90.98 | 91.97 | 90.51 | 91.38 | 91.38 | 20,169 |
27 mar 2024 | 93.41 | 93.41 | 90.56 | 90.77 | 90.77 | 21,775 |
26 mar 2024 | 92.03 | 94.27 | 92.03 | 93.41 | 93.41 | 18,482 |
25 mar 2024 | 91.69 | 92.31 | 90.98 | 92.02 | 92.02 | 16,372 |
22 mar 2024 | 92.22 | 92.85 | 91.42 | 91.53 | 91.53 | 15,275 |
21 mar 2024 | 92.50 | 93.50 | 91.84 | 92.21 | 92.21 | 16,106 |
20 mar 2024 | 93.42 | 93.47 | 91.81 | 92.18 | 92.18 | 16,312 |
19 mar 2024 | 94.57 | 94.65 | 92.19 | 93.34 | 93.34 | 24,585 |
18 mar 2024 | 93.88 | 96.20 | 93.80 | 94.57 | 94.57 | 16,245 |
15 mar 2024 | 93.63 | 94.55 | 93.26 | 93.94 | 93.94 | 14,917 |
14 mar 2024 | 95.05 | 95.54 | 93.20 | 93.48 | 93.48 | 22,296 |
13 mar 2024 | 95.23 | 96.23 | 94.52 | 94.90 | 94.90 | 13,685 |
12 mar 2024 | 95.06 | 95.77 | 94.05 | 95.23 | 95.23 | 20,011 |
11 mar 2024 | 94.86 | 97.53 | 94.55 | 95.06 | 95.06 | 23,698 |
08 mar 2024 | 99.20 | 101.50 | 95.28 | 95.28 | 95.28 | 30,104 |
07 mar 2024 | 94.86 | 99.28 | 94.86 | 99.28 | 99.28 | 27,154 |
06 mar 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | 22,019 |
05 mar 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
*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. |