Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 68.23 | 68.75 | 67.01 | 67.84 | 67.84 | 859,625 |
20 may 2024 | 67.85 | 69.31 | 67.81 | 68.82 | 68.82 | 890,800 |
17 may 2024 | 68.90 | 69.21 | 67.52 | 67.62 | 67.62 | 912,700 |
16 may 2024 | 71.68 | 71.76 | 68.80 | 68.83 | 68.83 | 1,670,600 |
15 may 2024 | 69.20 | 72.43 | 67.67 | 72.16 | 72.16 | 3,945,400 |
14 may 2024 | 66.00 | 68.50 | 64.93 | 65.00 | 65.00 | 2,152,700 |
13 may 2024 | 65.47 | 67.23 | 64.55 | 65.73 | 65.73 | 1,697,500 |
10 may 2024 | 62.82 | 66.01 | 62.47 | 65.08 | 65.08 | 3,371,700 |
09 may 2024 | 56.53 | 62.52 | 56.10 | 61.03 | 61.03 | 4,713,000 |
08 may 2024 | 59.50 | 59.99 | 58.49 | 58.71 | 58.71 | 2,008,200 |
07 may 2024 | 60.00 | 60.78 | 59.55 | 59.63 | 59.63 | 1,162,100 |
06 may 2024 | 59.81 | 60.91 | 59.30 | 60.02 | 60.02 | 1,100,600 |
03 may 2024 | 60.00 | 60.33 | 58.75 | 59.38 | 59.38 | 869,100 |
02 may 2024 | 59.14 | 59.37 | 57.93 | 58.35 | 58.35 | 900,500 |
01 may 2024 | 57.53 | 59.37 | 56.79 | 57.89 | 57.89 | 1,053,100 |
30 abr 2024 | 59.22 | 59.63 | 57.40 | 57.86 | 57.86 | 1,164,400 |
29 abr 2024 | 59.34 | 60.36 | 58.22 | 59.76 | 59.76 | 1,618,300 |
26 abr 2024 | 59.28 | 59.94 | 58.33 | 59.07 | 59.07 | 1,038,600 |
25 abr 2024 | 60.00 | 60.20 | 55.87 | 58.94 | 58.94 | 1,909,100 |
24 abr 2024 | 61.93 | 62.39 | 60.27 | 60.99 | 60.99 | 901,300 |
23 abr 2024 | 61.51 | 63.18 | 60.81 | 61.67 | 61.67 | 823,100 |
22 abr 2024 | 61.57 | 61.77 | 60.50 | 61.02 | 61.02 | 1,095,000 |
19 abr 2024 | 62.00 | 62.50 | 60.18 | 60.93 | 60.93 | 1,767,000 |
18 abr 2024 | 62.72 | 64.97 | 61.86 | 61.90 | 61.90 | 1,362,500 |
17 abr 2024 | 62.50 | 63.41 | 61.76 | 62.48 | 62.48 | 1,229,200 |
16 abr 2024 | 61.02 | 62.70 | 60.81 | 62.14 | 62.14 | 1,021,800 |
15 abr 2024 | 63.58 | 64.77 | 61.63 | 61.92 | 61.92 | 1,203,000 |
12 abr 2024 | 66.15 | 66.82 | 63.15 | 63.98 | 63.98 | 1,473,500 |
11 abr 2024 | 67.34 | 67.75 | 66.16 | 66.75 | 66.75 | 1,395,300 |
10 abr 2024 | 67.99 | 69.31 | 66.30 | 67.05 | 67.05 | 1,208,300 |
09 abr 2024 | 68.77 | 69.77 | 68.22 | 69.61 | 69.61 | 996,300 |
08 abr 2024 | 67.46 | 69.29 | 67.30 | 68.39 | 68.39 | 1,211,700 |
05 abr 2024 | 65.25 | 67.79 | 65.13 | 67.46 | 67.46 | 1,277,900 |
04 abr 2024 | 69.52 | 70.00 | 65.64 | 65.80 | 65.80 | 1,363,800 |
03 abr 2024 | 66.70 | 69.95 | 66.26 | 69.09 | 69.09 | 2,667,900 |
02 abr 2024 | 64.29 | 68.03 | 64.15 | 67.11 | 67.11 | 2,021,800 |
01 abr 2024 | 66.22 | 66.64 | 64.35 | 64.85 | 64.85 | 986,600 |
28 mar 2024 | 65.93 | 67.94 | 65.37 | 66.07 | 66.07 | 1,374,000 |
27 mar 2024 | 68.08 | 68.08 | 65.06 | 65.60 | 65.60 | 1,999,200 |
26 mar 2024 | 69.81 | 69.81 | 66.20 | 67.45 | 67.45 | 2,391,500 |
25 mar 2024 | 67.69 | 69.63 | 67.01 | 69.17 | 69.17 | 1,040,800 |
22 mar 2024 | 73.10 | 73.10 | 67.62 | 68.30 | 68.30 | 2,174,600 |
21 mar 2024 | 72.04 | 74.00 | 71.32 | 73.49 | 73.49 | 2,150,800 |
20 mar 2024 | 72.22 | 72.56 | 70.57 | 71.76 | 71.76 | 1,699,700 |
19 mar 2024 | 72.27 | 72.81 | 70.50 | 71.94 | 71.94 | 1,865,500 |
18 mar 2024 | 70.14 | 73.65 | 69.77 | 72.31 | 72.31 | 5,238,600 |
15 mar 2024 | 76.00 | 77.79 | 75.19 | 77.50 | 77.50 | 1,297,200 |
14 mar 2024 | 79.96 | 80.45 | 75.43 | 76.30 | 76.30 | 1,582,200 |
13 mar 2024 | 83.24 | 84.50 | 79.51 | 79.99 | 79.99 | 1,429,100 |
12 mar 2024 | 84.49 | 84.71 | 80.54 | 83.29 | 83.29 | 1,109,100 |
11 mar 2024 | 84.40 | 84.90 | 81.65 | 84.44 | 84.44 | 1,941,200 |
08 mar 2024 | 81.18 | 82.58 | 79.94 | 82.16 | 82.16 | 1,116,300 |
07 mar 2024 | 81.34 | 81.46 | 78.90 | 81.19 | 81.19 | 1,139,400 |
06 mar 2024 | 80.82 | 82.66 | 79.87 | 80.90 | 80.90 | 874,500 |
05 mar 2024 | 80.10 | 80.77 | 78.95 | 79.86 | 79.86 | 1,055,800 |
04 mar 2024 | 83.07 | 83.07 | 80.07 | 81.02 | 81.02 | 1,710,500 |
01 mar 2024 | 82.29 | 84.54 | 79.24 | 83.54 | 83.54 | 2,934,900 |
29 feb 2024 | 86.96 | 92.30 | 81.75 | 82.22 | 82.22 | 6,245,200 |
28 feb 2024 | 76.19 | 87.87 | 75.00 | 85.90 | 85.90 | 7,626,800 |
27 feb 2024 | 69.88 | 77.78 | 68.00 | 76.83 | 76.83 | 2,812,400 |
26 feb 2024 | 74.95 | 75.48 | 72.58 | 72.79 | 72.79 | 1,738,800 |
23 feb 2024 | 73.94 | 75.84 | 73.94 | 75.01 | 75.01 | 1,262,300 |
22 feb 2024 | 73.97 | 75.14 | 73.15 | 73.18 | 73.18 | 863,300 |
21 feb 2024 | 75.71 | 75.92 | 71.86 | 72.34 | 72.34 | 1,105,200 |
20 feb 2024 | 76.62 | 77.72 | 75.57 | 76.66 | 76.66 | 1,002,600 |
16 feb 2024 | 77.00 | 78.85 | 76.70 | 77.49 | 77.49 | 915,800 |
15 feb 2024 | 78.10 | 78.80 | 76.70 | 77.04 | 77.04 | 860,400 |
14 feb 2024 | 77.53 | 77.81 | 75.69 | 77.26 | 77.26 | 617,900 |
13 feb 2024 | 75.30 | 78.75 | 74.68 | 76.30 | 76.30 | 895,400 |
12 feb 2024 | 78.25 | 79.20 | 77.22 | 78.92 | 78.92 | 1,076,200 |
09 feb 2024 | 76.62 | 78.75 | 76.62 | 77.44 | 77.44 | 1,151,200 |
08 feb 2024 | 74.58 | 76.35 | 74.31 | 75.99 | 75.99 | 543,100 |
07 feb 2024 | 74.59 | 76.36 | 73.73 | 75.05 | 75.05 | 573,200 |
06 feb 2024 | 73.52 | 74.70 | 72.81 | 74.41 | 74.41 | 479,800 |
05 feb 2024 | 75.00 | 75.23 | 72.88 | 73.54 | 73.54 | 538,900 |
02 feb 2024 | 73.99 | 76.86 | 73.54 | 75.96 | 75.96 | 875,000 |
01 feb 2024 | 72.62 | 74.43 | 71.80 | 74.03 | 74.03 | 649,500 |
31 ene 2024 | 74.50 | 75.00 | 71.15 | 71.81 | 71.81 | 1,121,000 |
30 ene 2024 | 76.50 | 76.96 | 75.02 | 75.05 | 75.05 | 590,600 |
29 ene 2024 | 75.00 | 77.51 | 74.51 | 77.03 | 77.03 | 849,400 |
26 ene 2024 | 73.00 | 74.97 | 72.80 | 74.53 | 74.53 | 575,400 |
25 ene 2024 | 74.59 | 75.00 | 72.32 | 73.15 | 73.15 | 757,000 |
24 ene 2024 | 76.15 | 76.21 | 73.63 | 73.96 | 73.96 | 681,000 |
23 ene 2024 | 75.50 | 75.50 | 73.27 | 74.78 | 74.78 | 635,200 |
22 ene 2024 | 76.00 | 77.26 | 74.52 | 74.93 | 74.93 | 801,600 |
19 ene 2024 | 73.43 | 75.87 | 72.58 | 75.21 | 75.21 | 939,300 |
18 ene 2024 | 74.35 | 74.60 | 71.53 | 73.04 | 73.04 | 1,008,400 |
17 ene 2024 | 73.00 | 73.61 | 71.91 | 73.45 | 73.45 | 684,600 |
16 ene 2024 | 74.10 | 75.00 | 73.13 | 73.54 | 73.54 | 1,202,100 |
12 ene 2024 | 76.00 | 78.97 | 74.67 | 74.72 | 74.72 | 2,157,900 |
11 ene 2024 | 73.00 | 75.16 | 71.36 | 74.95 | 74.95 | 915,800 |
10 ene 2024 | 73.31 | 73.50 | 72.16 | 72.94 | 72.94 | 476,900 |
09 ene 2024 | 72.58 | 73.50 | 72.12 | 73.00 | 73.00 | 545,700 |
08 ene 2024 | 71.03 | 73.26 | 70.10 | 73.06 | 73.06 | 759,100 |
05 ene 2024 | 69.50 | 71.75 | 68.78 | 70.41 | 70.41 | 698,400 |
04 ene 2024 | 69.80 | 71.28 | 69.04 | 70.04 | 70.04 | 1,258,600 |
03 ene 2024 | 72.06 | 72.76 | 69.74 | 70.60 | 70.60 | 1,121,000 |
02 ene 2024 | 72.61 | 73.59 | 71.50 | 73.36 | 73.36 | 799,900 |
29 dic 2023 | 74.30 | 75.48 | 73.59 | 74.34 | 74.34 | 573,500 |
28 dic 2023 | 73.99 | 74.96 | 73.39 | 74.71 | 74.71 | 461,100 |
*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. |