Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
24 jun 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
21 jun 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
20 jun 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
18 jun 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
17 jun 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
14 jun 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
13 jun 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
12 jun 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
11 jun 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
10 jun 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
07 jun 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
06 jun 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
05 jun 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
04 jun 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
03 jun 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
31 may 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
30 may 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
29 may 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
28 may 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
24 may 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
23 may 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
22 may 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
21 may 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
20 may 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
17 may 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
16 may 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
15 may 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
14 may 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
13 may 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
10 may 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
09 may 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
08 may 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
07 may 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
06 may 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
03 may 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
02 may 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
01 may 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
30 abr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
29 abr 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
26 abr 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
25 abr 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
24 abr 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
23 abr 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
22 abr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
19 abr 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
18 abr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
17 abr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
16 abr 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
15 abr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
12 abr 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
11 abr 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
10 abr 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
09 abr 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
08 abr 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
05 abr 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
04 abr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
03 abr 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
02 abr 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
01 abr 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
28 mar 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
27 mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
26 mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
25 mar 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
22 mar 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
21 mar 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
20 mar 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
19 mar 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
18 mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
15 mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
14 mar 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
13 mar 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
12 mar 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
11 mar 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
08 mar 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
07 mar 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
06 mar 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
05 mar 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
04 mar 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
01 mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
29 feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
28 feb 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
27 feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
26 feb 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
23 feb 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
22 feb 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
21 feb 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
20 feb 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
16 feb 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
15 feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
14 feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
13 feb 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
12 feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
09 feb 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
08 feb 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
07 feb 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
06 feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
05 feb 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
02 feb 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
01 feb 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
*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. |