Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
27 jun 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
26 jun 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
25 jun 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
24 jun 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
21 jun 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
20 jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
17 jun 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
14 jun 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
13 jun 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
12 jun 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
11 jun 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
10 jun 2024 | 74.12 | 74.12 | 74.12 | 73.87 | 73.87 | 2 |
07 jun 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
06 jun 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
05 jun 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
04 jun 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
03 jun 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
31 may 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
30 may 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
29 may 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
28 may 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
24 may 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
23 may 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
22 may 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
21 may 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
20 may 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
17 may 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
16 may 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
15 may 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
14 may 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
13 may 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
10 may 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
09 may 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
08 may 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
07 may 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
06 may 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
03 may 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
02 may 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
01 may 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
30 abr 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
29 abr 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
26 abr 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
25 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
24 abr 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
23 abr 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
22 abr 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
19 abr 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
18 abr 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
17 abr 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
16 abr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
15 abr 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
12 abr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
11 abr 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
10 abr 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
09 abr 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
08 abr 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
05 abr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
04 abr 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
03 abr 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
02 abr 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
01 abr 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
28 mar 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
27 mar 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
26 mar 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
25 mar 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
22 mar 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
21 mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
20 mar 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
19 mar 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
18 mar 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
15 mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
14 mar 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
13 mar 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
12 mar 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
11 mar 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
08 mar 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
07 mar 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
06 mar 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
05 mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
04 mar 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
01 mar 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
29 feb 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
28 feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
27 feb 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
26 feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
23 feb 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
22 feb 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
21 feb 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
20 feb 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
16 feb 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
15 feb 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
14 feb 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
13 feb 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
12 feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
09 feb 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
08 feb 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
07 feb 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
*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. |