Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
20 jun 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
18 jun 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
17 jun 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
14 jun 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
13 jun 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
12 jun 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
11 jun 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
10 jun 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
07 jun 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
06 jun 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
05 jun 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
04 jun 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
03 jun 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
31 may 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
30 may 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
29 may 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
28 may 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
24 may 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
23 may 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
22 may 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
21 may 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
20 may 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
17 may 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
16 may 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
15 may 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
14 may 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
13 may 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
10 may 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
09 may 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
08 may 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
07 may 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
06 may 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
03 may 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
02 may 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
01 may 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
30 abr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
29 abr 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
26 abr 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
25 abr 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
24 abr 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
23 abr 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
22 abr 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
19 abr 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
18 abr 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
17 abr 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
16 abr 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
15 abr 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
12 abr 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
11 abr 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
10 abr 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
09 abr 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
08 abr 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
05 abr 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
04 abr 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
03 abr 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
02 abr 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
01 abr 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
28 mar 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
27 mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
26 mar 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
25 mar 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
22 mar 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
21 mar 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
20 mar 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
19 mar 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
18 mar 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
15 mar 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
14 mar 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
13 mar 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
12 mar 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
11 mar 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
08 mar 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
07 mar 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
06 mar 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
05 mar 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
04 mar 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | - |
01 mar 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
29 feb 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
28 feb 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
27 feb 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
26 feb 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
23 feb 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
22 feb 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
21 feb 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
20 feb 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
16 feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
15 feb 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
14 feb 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
13 feb 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
12 feb 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
09 feb 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
08 feb 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
07 feb 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
06 feb 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
05 feb 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
02 feb 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
01 feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
31 ene 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
30 ene 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
*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. |