Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
09 may 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
08 may 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
07 may 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
06 may 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
03 may 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
02 may 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
01 may 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
30 abr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
29 abr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
26 abr 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
25 abr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
24 abr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
23 abr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
22 abr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
19 abr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
18 abr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
17 abr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
16 abr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
15 abr 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
12 abr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
11 abr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
10 abr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
09 abr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
08 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
05 abr 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
04 abr 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
03 abr 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
02 abr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
01 abr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
28 mar 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
27 mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
26 mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
25 mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
22 mar 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
21 mar 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
20 mar 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
19 mar 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
18 mar 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
15 mar 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
14 mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
13 mar 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
12 mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
11 mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
08 mar 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
07 mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
06 mar 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
05 mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
04 mar 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
01 mar 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
29 feb 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
28 feb 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
27 feb 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
26 feb 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
23 feb 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
22 feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
21 feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
20 feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
16 feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
15 feb 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
14 feb 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
13 feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
12 feb 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
09 feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
08 feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
07 feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
06 feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
05 feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
02 feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
01 feb 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
31 ene 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
30 ene 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
29 ene 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
26 ene 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
25 ene 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
24 ene 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
23 ene 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
22 ene 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
19 ene 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
18 ene 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
17 ene 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
16 ene 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
12 ene 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
11 ene 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
10 ene 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
09 ene 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
08 ene 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
05 ene 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
04 ene 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
03 ene 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
02 ene 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
29 dic 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
28 dic 2023 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
27 dic 2023 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
26 dic 2023 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
22 dic 2023 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
21 dic 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
20 dic 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
19 dic 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
18 dic 2023 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
*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. |