Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
27 jun 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
26 jun 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
25 jun 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
24 jun 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
21 jun 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
20 jun 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
18 jun 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
17 jun 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
14 jun 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
13 jun 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
12 jun 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
11 jun 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
10 jun 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
07 jun 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
06 jun 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
05 jun 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
04 jun 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
03 jun 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
31 may 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
30 may 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
29 may 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
28 may 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
24 may 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
23 may 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
22 may 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
21 may 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
20 may 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
17 may 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
16 may 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
15 may 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
14 may 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
13 may 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
10 may 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
09 may 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
08 may 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
07 may 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
06 may 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
03 may 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
02 may 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
01 may 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
30 abr 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
29 abr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
26 abr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
25 abr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
24 abr 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
23 abr 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
22 abr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
19 abr 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
18 abr 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
17 abr 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
16 abr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
15 abr 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
12 abr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
11 abr 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
10 abr 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
09 abr 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
08 abr 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
05 abr 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
04 abr 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
03 abr 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
02 abr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
01 abr 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
28 mar 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
27 mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
26 mar 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
25 mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
22 mar 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
21 mar 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
20 mar 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
19 mar 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
18 mar 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
15 mar 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
14 mar 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
13 mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
12 mar 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
11 mar 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
08 mar 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
07 mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
06 mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
05 mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
04 mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
01 mar 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
29 feb 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
28 feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
27 feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
26 feb 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
23 feb 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
22 feb 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
21 feb 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
20 feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
16 feb 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
15 feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
14 feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
13 feb 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
12 feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
09 feb 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
08 feb 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
07 feb 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
06 feb 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
*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. |