Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
23 abr 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
22 abr 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
19 abr 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
18 abr 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
17 abr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
16 abr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
15 abr 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
12 abr 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
11 abr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
10 abr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
09 abr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
08 abr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
05 abr 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
04 abr 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
03 abr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
02 abr 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
01 abr 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | - |
28 mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
27 mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
26 mar 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
25 mar 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
22 mar 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
21 mar 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
20 mar 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
19 mar 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
18 mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
15 mar 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
14 mar 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
13 mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
12 mar 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
11 mar 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
08 mar 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
07 mar 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
06 mar 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
05 mar 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
04 mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
01 mar 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
29 feb 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
28 feb 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
27 feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
26 feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
23 feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
22 feb 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
21 feb 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
20 feb 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
16 feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
15 feb 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
14 feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
13 feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
12 feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
09 feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
08 feb 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
07 feb 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
06 feb 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
05 feb 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
02 feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
01 feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
31 ene 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
30 ene 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
29 ene 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
26 ene 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
25 ene 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
24 ene 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
23 ene 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
22 ene 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
19 ene 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
18 ene 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
17 ene 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
16 ene 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
12 ene 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
11 ene 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
10 ene 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
09 ene 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
08 ene 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
05 ene 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
04 ene 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
03 ene 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
02 ene 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
29 dic 2023 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
28 dic 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
27 dic 2023 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
26 dic 2023 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
22 dic 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
21 dic 2023 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
20 dic 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
19 dic 2023 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
18 dic 2023 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
15 dic 2023 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
14 dic 2023 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
13 dic 2023 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
12 dic 2023 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
11 dic 2023 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
08 dic 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
07 dic 2023 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
06 dic 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
05 dic 2023 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
04 dic 2023 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
01 dic 2023 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
*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. |