Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 67.25 | 67.25 | 64.45 | 66.90 | 66.90 | 156,582 |
18 abr 2024 | 67.35 | 67.95 | 67.00 | 67.60 | 67.60 | 95,019 |
17 abr 2024 | 66.50 | 67.20 | 66.45 | 67.05 | 67.05 | 140,455 |
16 abr 2024 | 67.20 | 67.35 | 66.85 | 67.25 | 67.25 | 82,193 |
15 abr 2024 | 67.95 | 69.05 | 67.65 | 68.20 | 68.20 | 70,002 |
12 abr 2024 | 69.45 | 69.80 | 67.85 | 68.10 | 68.10 | 89,671 |
11 abr 2024 | 68.90 | 69.35 | 68.50 | 68.95 | 68.95 | 90,068 |
10 abr 2024 | 69.10 | 69.40 | 67.70 | 68.85 | 68.85 | 81,024 |
09 abr 2024 | 70.30 | 70.45 | 68.85 | 68.85 | 68.85 | 137,380 |
08 abr 2024 | 70.60 | 71.15 | 70.45 | 70.90 | 70.90 | 69,561 |
05 abr 2024 | 69.40 | 70.90 | 69.40 | 70.70 | 70.70 | 121,834 |
04 abr 2024 | 70.85 | 71.15 | 69.90 | 70.10 | 70.10 | 163,613 |
03 abr 2024 | 69.45 | 70.85 | 69.45 | 70.75 | 70.75 | 131,119 |
02 abr 2024 | 70.40 | 70.90 | 69.30 | 69.40 | 69.40 | 174,797 |
28 mar 2024 | 69.38 | 70.18 | 68.82 | 69.86 | 69.86 | 122,265 |
27 mar 2024 | 68.60 | 69.16 | 68.22 | 69.16 | 69.16 | 150,318 |
26 mar 2024 | 68.08 | 68.78 | 67.74 | 68.78 | 68.78 | 106,951 |
25 mar 2024 | 68.06 | 68.28 | 67.54 | 68.10 | 68.10 | 183,738 |
22 mar 2024 | 67.56 | 68.40 | 67.56 | 68.08 | 68.08 | 101,785 |
21 mar 2024 | 66.88 | 67.74 | 66.32 | 67.74 | 67.74 | 135,492 |
20 mar 2024 | 67.44 | 67.72 | 66.40 | 66.40 | 66.40 | 155,926 |
19 mar 2024 | 67.62 | 68.24 | 66.66 | 67.26 | 67.26 | 167,795 |
18 mar 2024 | 69.00 | 69.38 | 68.40 | 69.04 | 69.04 | 86,077 |
15 mar 2024 | 69.08 | 69.86 | 68.96 | 69.16 | 69.16 | 227,068 |
14 mar 2024 | 69.06 | 69.40 | 68.66 | 69.30 | 69.30 | 126,551 |
13 mar 2024 | 68.48 | 69.20 | 68.24 | 68.82 | 68.82 | 104,071 |
12 mar 2024 | 68.42 | 68.54 | 67.98 | 68.36 | 68.36 | 57,390 |
11 mar 2024 | 68.10 | 68.96 | 68.02 | 68.18 | 68.18 | 73,315 |
08 mar 2024 | 68.88 | 69.26 | 67.78 | 68.52 | 68.52 | 109,174 |
07 mar 2024 | 68.10 | 68.22 | 67.04 | 67.34 | 67.34 | 155,800 |
06 mar 2024 | 68.40 | 68.58 | 67.92 | 68.20 | 68.20 | 154,485 |
05 mar 2024 | 68.44 | 68.90 | 68.02 | 68.36 | 68.36 | 125,273 |
04 mar 2024 | 67.70 | 68.84 | 67.70 | 68.72 | 68.72 | 94,169 |
01 mar 2024 | 68.00 | 68.28 | 66.52 | 67.34 | 67.34 | 120,190 |
29 feb 2024 | 68.04 | 70.36 | 66.58 | 67.20 | 67.20 | 287,510 |
28 feb 2024 | 66.86 | 68.18 | 64.64 | 67.86 | 67.86 | 272,845 |
27 feb 2024 | 66.40 | 67.04 | 65.98 | 66.94 | 66.94 | 121,722 |
26 feb 2024 | 66.12 | 67.12 | 66.02 | 66.60 | 66.60 | 90,363 |
23 feb 2024 | 65.74 | 66.44 | 65.20 | 66.30 | 66.30 | 83,000 |
22 feb 2024 | 65.50 | 65.94 | 65.36 | 65.58 | 65.58 | 85,172 |
21 feb 2024 | 65.04 | 65.76 | 64.02 | 64.62 | 64.62 | 99,352 |
20 feb 2024 | 66.06 | 66.08 | 64.52 | 65.34 | 65.34 | 82,637 |
19 feb 2024 | 65.88 | 66.28 | 65.34 | 66.28 | 66.28 | 46,805 |
16 feb 2024 | 65.52 | 66.24 | 65.38 | 66.00 | 66.00 | 89,306 |
15 feb 2024 | 65.76 | 66.16 | 65.14 | 65.34 | 65.34 | 108,014 |
14 feb 2024 | 64.14 | 65.22 | 64.14 | 65.00 | 65.00 | 98,690 |
13 feb 2024 | 64.88 | 64.92 | 62.82 | 63.76 | 63.76 | 91,845 |
12 feb 2024 | 65.00 | 65.66 | 64.44 | 65.26 | 65.26 | 83,781 |
09 feb 2024 | 62.28 | 65.00 | 61.76 | 64.66 | 64.66 | 91,347 |
08 feb 2024 | 65.52 | 65.96 | 64.80 | 64.80 | 64.80 | 90,101 |
07 feb 2024 | 65.32 | 66.98 | 65.32 | 65.46 | 65.46 | 114,518 |
06 feb 2024 | 66.56 | 67.16 | 66.10 | 66.88 | 66.88 | 97,597 |
05 feb 2024 | 66.64 | 67.24 | 66.58 | 66.78 | 66.78 | 71,866 |
02 feb 2024 | 68.40 | 68.58 | 67.16 | 67.26 | 67.26 | 79,402 |
01 feb 2024 | 68.30 | 68.80 | 67.96 | 67.98 | 67.98 | 101,109 |
31 ene 2024 | 68.60 | 69.20 | 67.90 | 68.42 | 68.42 | 177,001 |
30 ene 2024 | 67.70 | 68.90 | 67.70 | 68.80 | 68.80 | 104,022 |
29 ene 2024 | 67.00 | 68.14 | 66.40 | 67.56 | 67.56 | 121,451 |
26 ene 2024 | 65.28 | 66.48 | 64.84 | 66.48 | 66.48 | 120,409 |
25 ene 2024 | 66.84 | 67.08 | 66.06 | 66.98 | 66.98 | 79,605 |
24 ene 2024 | 66.56 | 67.20 | 66.12 | 66.80 | 66.80 | 88,598 |
23 ene 2024 | 66.76 | 66.80 | 65.94 | 66.14 | 66.14 | 86,993 |
22 ene 2024 | 65.62 | 66.74 | 65.36 | 66.56 | 66.56 | 111,781 |
19 ene 2024 | 64.48 | 65.30 | 63.94 | 65.22 | 65.22 | 109,180 |
18 ene 2024 | 64.12 | 64.22 | 63.18 | 64.22 | 64.22 | 112,641 |
17 ene 2024 | 62.78 | 63.80 | 62.74 | 63.68 | 63.68 | 92,842 |
16 ene 2024 | 63.56 | 63.74 | 62.72 | 63.36 | 63.36 | 139,142 |
15 ene 2024 | 66.10 | 66.48 | 64.24 | 64.40 | 64.40 | 145,293 |
12 ene 2024 | 66.28 | 67.22 | 66.28 | 66.90 | 66.90 | 128,684 |
11 ene 2024 | 66.92 | 67.44 | 66.00 | 66.00 | 66.00 | 86,569 |
10 ene 2024 | 66.46 | 66.78 | 65.54 | 66.58 | 66.58 | 146,337 |
09 ene 2024 | 65.52 | 66.46 | 65.14 | 66.28 | 66.28 | 156,278 |
08 ene 2024 | 64.20 | 65.50 | 63.98 | 65.38 | 65.38 | 94,661 |
05 ene 2024 | 62.98 | 64.52 | 62.96 | 64.16 | 64.16 | 211,655 |
04 ene 2024 | 63.08 | 64.28 | 63.08 | 64.04 | 64.04 | 136,077 |
03 ene 2024 | 63.42 | 63.80 | 62.52 | 63.08 | 63.08 | 122,207 |
02 ene 2024 | 64.44 | 65.08 | 63.32 | 63.40 | 63.40 | 150,398 |
29 dic 2023 | 63.76 | 64.24 | 63.64 | 64.16 | 64.16 | 78,997 |
28 dic 2023 | 63.42 | 63.60 | 62.86 | 63.52 | 63.52 | 115,444 |
27 dic 2023 | 61.80 | 63.36 | 61.80 | 63.34 | 63.34 | 126,293 |
22 dic 2023 | 61.42 | 61.76 | 60.88 | 61.60 | 61.60 | 154,735 |
21 dic 2023 | 61.32 | 62.06 | 60.92 | 61.68 | 61.68 | 245,246 |
20 dic 2023 | 61.90 | 62.20 | 61.44 | 61.64 | 61.64 | 331,394 |
19 dic 2023 | 61.76 | 62.48 | 61.56 | 61.98 | 61.98 | 223,879 |
18 dic 2023 | 61.88 | 62.04 | 60.86 | 61.60 | 61.60 | 178,371 |
15 dic 2023 | 64.16 | 64.16 | 61.74 | 61.74 | 61.74 | 520,381 |
14 dic 2023 | 66.60 | 67.70 | 63.56 | 63.96 | 63.96 | 228,393 |
13 dic 2023 | 66.80 | 67.20 | 66.10 | 66.10 | 66.10 | 128,128 |
12 dic 2023 | 65.68 | 66.64 | 65.68 | 66.62 | 66.62 | 126,452 |
11 dic 2023 | 65.26 | 65.74 | 64.66 | 65.40 | 65.40 | 145,680 |
08 dic 2023 | 64.92 | 65.36 | 64.70 | 65.14 | 65.14 | 102,617 |
07 dic 2023 | 63.54 | 64.92 | 63.32 | 64.92 | 64.92 | 176,684 |
06 dic 2023 | 63.34 | 63.90 | 63.16 | 63.58 | 63.58 | 147,076 |
05 dic 2023 | 63.48 | 64.30 | 63.22 | 64.30 | 64.30 | 141,602 |
04 dic 2023 | 64.10 | 64.86 | 63.46 | 63.62 | 63.62 | 119,903 |
01 dic 2023 | 64.24 | 64.78 | 63.92 | 64.18 | 64.18 | 148,653 |
30 nov 2023 | 63.48 | 64.06 | 62.78 | 64.00 | 64.00 | 657,151 |
29 nov 2023 | 62.22 | 63.42 | 62.00 | 63.32 | 63.32 | 247,509 |
28 nov 2023 | 63.10 | 63.10 | 62.26 | 62.26 | 62.26 | 215,952 |
27 nov 2023 | 63.10 | 63.70 | 63.02 | 63.16 | 63.16 | 162,422 |
*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. |