Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
07 jun 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
06 jun 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
05 jun 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
04 jun 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
03 jun 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
31 may 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
30 may 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
29 may 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
28 may 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
24 may 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
23 may 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
22 may 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
21 may 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
20 may 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
17 may 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
16 may 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
15 may 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
14 may 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
13 may 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
10 may 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
09 may 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
08 may 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
07 may 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
06 may 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
03 may 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
02 may 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
01 may 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
30 abr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
29 abr 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
26 abr 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
25 abr 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
24 abr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
23 abr 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
22 abr 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
19 abr 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
18 abr 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
17 abr 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
16 abr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
15 abr 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
12 abr 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
11 abr 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
10 abr 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
09 abr 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
08 abr 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
05 abr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
04 abr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
03 abr 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
02 abr 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
01 abr 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
28 mar 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
27 mar 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
26 mar 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
25 mar 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
22 mar 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
21 mar 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
20 mar 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
19 mar 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
18 mar 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
15 mar 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
14 mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
13 mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
12 mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
11 mar 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
08 mar 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
07 mar 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
06 mar 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
05 mar 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
04 mar 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
01 mar 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
29 feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
28 feb 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
27 feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
26 feb 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
23 feb 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
22 feb 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
21 feb 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
20 feb 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
16 feb 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
15 feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
14 feb 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
13 feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
12 feb 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
09 feb 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
08 feb 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
07 feb 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
06 feb 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
05 feb 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
02 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
01 feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
31 ene 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
30 ene 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
29 ene 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
26 ene 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
25 ene 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
24 ene 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
23 ene 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
22 ene 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
19 ene 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
18 ene 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
*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. |