Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
06 may 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
03 may 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
02 may 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
01 may 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
30 abr 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
29 abr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
26 abr 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
25 abr 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
24 abr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
23 abr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
22 abr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
19 abr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
18 abr 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
17 abr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
16 abr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
15 abr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
12 abr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
11 abr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
10 abr 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
09 abr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
08 abr 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
05 abr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
04 abr 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
03 abr 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
02 abr 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
01 abr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
28 mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
27 mar 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
26 mar 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
25 mar 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
22 mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
21 mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
20 mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
19 mar 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
18 mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
15 mar 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
14 mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
13 mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
12 mar 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
11 mar 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
08 mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
07 mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
06 mar 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
05 mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
04 mar 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
01 mar 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
29 feb 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
28 feb 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
27 feb 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
26 feb 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
23 feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
22 feb 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
21 feb 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
20 feb 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
16 feb 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
15 feb 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
14 feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
13 feb 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
12 feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
09 feb 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
08 feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
07 feb 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
06 feb 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
05 feb 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
02 feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
01 feb 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
31 ene 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
30 ene 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
29 ene 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
26 ene 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
25 ene 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
24 ene 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
23 ene 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
22 ene 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
19 ene 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
18 ene 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
17 ene 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
16 ene 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
12 ene 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
11 ene 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
10 ene 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
09 ene 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
08 ene 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
05 ene 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
04 ene 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
03 ene 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
02 ene 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
29 dic 2023 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
28 dic 2023 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
27 dic 2023 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
26 dic 2023 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
22 dic 2023 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
21 dic 2023 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
20 dic 2023 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
19 dic 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
18 dic 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
15 dic 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
14 dic 2023 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
13 dic 2023 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
*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. |