Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 70.82 | 71.56 | 70.82 | 71.18 | 71.18 | 316,701 |
16 abr 2024 | 71.30 | 71.38 | 70.02 | 71.00 | 71.00 | 484,544 |
15 abr 2024 | 71.66 | 72.06 | 71.54 | 71.80 | 71.80 | 272,136 |
12 abr 2024 | 72.82 | 72.92 | 71.62 | 71.86 | 71.86 | 357,066 |
11 abr 2024 | 73.02 | 73.64 | 72.26 | 72.44 | 72.44 | 549,280 |
10 abr 2024 | 72.48 | 72.90 | 72.22 | 72.78 | 72.78 | 253,276 |
09 abr 2024 | 72.42 | 72.70 | 72.06 | 72.28 | 72.28 | 382,756 |
08 abr 2024 | 72.58 | 73.04 | 72.32 | 72.64 | 72.64 | 236,485 |
05 abr 2024 | 73.20 | 73.30 | 72.34 | 72.70 | 72.70 | 461,036 |
04 abr 2024 | 74.36 | 74.64 | 73.42 | 73.76 | 73.76 | 316,966 |
03 abr 2024 | 75.56 | 76.04 | 74.16 | 74.46 | 74.46 | 367,223 |
02 abr 2024 | 74.44 | 76.34 | 74.44 | 75.70 | 75.70 | 462,083 |
28 mar 2024 | 74.70 | 75.08 | 74.24 | 74.50 | 74.50 | 344,543 |
27 mar 2024 | 74.40 | 74.94 | 74.16 | 74.68 | 74.68 | 321,865 |
26 mar 2024 | 73.92 | 74.34 | 73.24 | 74.26 | 74.26 | 448,964 |
25 mar 2024 | 72.10 | 73.70 | 72.10 | 73.70 | 73.70 | 518,235 |
22 mar 2024 | 71.22 | 72.22 | 71.06 | 72.08 | 72.08 | 405,819 |
21 mar 2024 | 71.62 | 71.72 | 70.46 | 71.26 | 71.26 | 465,396 |
20 mar 2024 | 72.90 | 72.96 | 71.40 | 71.46 | 71.46 | 476,842 |
19 mar 2024 | 73.56 | 73.80 | 72.98 | 73.04 | 73.04 | 387,719 |
18 mar 2024 | 74.54 | 74.96 | 73.18 | 73.74 | 73.74 | 381,189 |
15 mar 2024 | 74.56 | 74.90 | 74.22 | 74.56 | 74.56 | 1,021,549 |
14 mar 2024 | 75.88 | 76.10 | 74.50 | 74.54 | 74.54 | 554,150 |
13 mar 2024 | 75.42 | 75.76 | 74.82 | 75.64 | 75.64 | 556,344 |
12 mar 2024 | 74.02 | 75.26 | 73.84 | 75.20 | 75.20 | 521,643 |
11 mar 2024 | 72.26 | 73.64 | 72.26 | 73.64 | 73.64 | 458,013 |
08 mar 2024 | 71.98 | 72.64 | 71.68 | 72.52 | 72.52 | 362,890 |
07 mar 2024 | 70.22 | 71.92 | 69.78 | 71.86 | 71.86 | 519,196 |
06 mar 2024 | 69.72 | 70.66 | 69.52 | 70.34 | 70.34 | 559,359 |
05 mar 2024 | 69.18 | 70.76 | 69.08 | 69.62 | 69.62 | 689,706 |
04 mar 2024 | 71.28 | 72.02 | 66.86 | 69.02 | 69.02 | 1,380,182 |
01 mar 2024 | 69.60 | 70.44 | 69.40 | 70.40 | 70.40 | 753,462 |
29 feb 2024 | 68.90 | 69.64 | 68.52 | 69.56 | 69.56 | 1,076,340 |
28 feb 2024 | 69.62 | 69.78 | 68.64 | 68.92 | 68.92 | 341,892 |
27 feb 2024 | 69.46 | 69.84 | 69.12 | 69.82 | 69.82 | 312,177 |
26 feb 2024 | 70.08 | 70.48 | 70.04 | 70.04 | 70.04 | 231,637 |
23 feb 2024 | 71.14 | 71.40 | 70.28 | 70.28 | 70.28 | 330,902 |
22 feb 2024 | 71.40 | 71.50 | 70.90 | 71.04 | 71.04 | 350,904 |
21 feb 2024 | 71.50 | 71.86 | 71.20 | 71.26 | 71.26 | 252,588 |
20 feb 2024 | 70.42 | 71.72 | 70.42 | 71.46 | 71.46 | 206,395 |
19 feb 2024 | 70.48 | 70.76 | 70.10 | 70.58 | 70.58 | 174,701 |
16 feb 2024 | 70.48 | 71.04 | 70.34 | 70.34 | 70.34 | 359,058 |
15 feb 2024 | 70.00 | 70.44 | 69.62 | 70.18 | 70.18 | 213,103 |
14 feb 2024 | 70.64 | 70.90 | 70.10 | 70.20 | 70.20 | 225,693 |
13 feb 2024 | 70.86 | 71.12 | 70.36 | 70.64 | 70.64 | 191,273 |
12 feb 2024 | 70.88 | 71.30 | 70.74 | 71.04 | 71.04 | 142,509 |
09 feb 2024 | 71.20 | 71.42 | 70.46 | 70.78 | 70.78 | 336,655 |
08 feb 2024 | 71.34 | 72.14 | 71.22 | 71.24 | 71.24 | 262,661 |
07 feb 2024 | 71.32 | 71.56 | 70.80 | 71.28 | 71.28 | 348,216 |
06 feb 2024 | 71.72 | 72.38 | 70.94 | 71.34 | 71.34 | 348,137 |
05 feb 2024 | 70.10 | 71.64 | 70.10 | 71.64 | 71.64 | 433,829 |
02 feb 2024 | 71.00 | 71.42 | 70.14 | 70.22 | 70.22 | 256,960 |
01 feb 2024 | 71.00 | 71.22 | 70.08 | 70.74 | 70.74 | 276,149 |
31 ene 2024 | 71.76 | 71.86 | 70.82 | 71.10 | 71.10 | 361,594 |
30 ene 2024 | 71.88 | 72.18 | 71.22 | 71.58 | 71.58 | 348,947 |
29 ene 2024 | 71.78 | 72.42 | 71.68 | 71.88 | 71.88 | 334,189 |
26 ene 2024 | 71.70 | 72.38 | 71.46 | 71.90 | 71.90 | 353,991 |
25 ene 2024 | 71.38 | 71.54 | 70.50 | 71.50 | 71.50 | 267,511 |
24 ene 2024 | 71.70 | 71.82 | 71.16 | 71.44 | 71.44 | 309,485 |
23 ene 2024 | 71.94 | 71.94 | 70.80 | 71.64 | 71.64 | 335,683 |
22 ene 2024 | 72.72 | 72.78 | 71.60 | 71.76 | 71.76 | 286,350 |
19 ene 2024 | 72.82 | 73.24 | 72.22 | 72.40 | 72.40 | 484,724 |
18 ene 2024 | 72.34 | 72.82 | 71.74 | 72.82 | 72.82 | 317,747 |
17 ene 2024 | 73.32 | 73.52 | 71.68 | 72.36 | 72.36 | 401,452 |
16 ene 2024 | 74.14 | 74.18 | 73.68 | 73.88 | 73.88 | 268,604 |
15 ene 2024 | 74.68 | 74.70 | 73.66 | 73.90 | 73.90 | 219,813 |
12 ene 2024 | 74.18 | 74.70 | 74.16 | 74.46 | 74.46 | 242,706 |
11 ene 2024 | 74.02 | 74.14 | 73.68 | 73.92 | 73.92 | 426,734 |
10 ene 2024 | 73.40 | 74.20 | 72.66 | 73.66 | 73.66 | 445,091 |
09 ene 2024 | 73.30 | 73.90 | 72.98 | 73.76 | 73.76 | 440,969 |
08 ene 2024 | 72.74 | 73.46 | 72.58 | 73.10 | 73.10 | 381,105 |
05 ene 2024 | 73.28 | 73.36 | 72.68 | 72.96 | 72.96 | 220,127 |
04 ene 2024 | 73.36 | 73.54 | 73.16 | 73.52 | 73.52 | 182,686 |
03 ene 2024 | 73.22 | 74.34 | 73.14 | 73.52 | 73.52 | 287,913 |
02 ene 2024 | 72.80 | 73.46 | 72.62 | 73.28 | 73.28 | 285,962 |
29 dic 2023 | 72.64 | 72.86 | 72.56 | 72.86 | 72.86 | 135,261 |
28 dic 2023 | 72.68 | 72.80 | 72.18 | 72.52 | 72.52 | 128,381 |
27 dic 2023 | 72.72 | 72.82 | 72.30 | 72.68 | 72.68 | 141,200 |
22 dic 2023 | 72.34 | 72.84 | 72.22 | 72.68 | 72.68 | 182,833 |
21 dic 2023 | 72.32 | 72.86 | 72.20 | 72.42 | 72.42 | 240,215 |
20 dic 2023 | 72.62 | 72.82 | 72.04 | 72.50 | 72.50 | 321,708 |
19 dic 2023 | 72.80 | 72.92 | 71.92 | 72.52 | 72.52 | 309,574 |
18 dic 2023 | 72.52 | 72.96 | 72.32 | 72.80 | 72.80 | 332,701 |
15 dic 2023 | 73.44 | 73.44 | 72.00 | 72.52 | 72.52 | 901,760 |
14 dic 2023 | 74.00 | 74.56 | 72.76 | 73.24 | 73.24 | 533,407 |
13 dic 2023 | 73.50 | 74.10 | 73.14 | 73.54 | 73.54 | 336,444 |
12 dic 2023 | 73.40 | 73.94 | 73.32 | 73.42 | 73.42 | 409,339 |
11 dic 2023 | 73.12 | 73.32 | 72.56 | 73.12 | 73.12 | 312,208 |
08 dic 2023 | 72.96 | 73.14 | 72.42 | 72.74 | 72.74 | 377,565 |
07 dic 2023 | 72.92 | 73.26 | 72.58 | 72.94 | 72.94 | 251,289 |
06 dic 2023 | 72.64 | 73.06 | 72.26 | 72.80 | 72.80 | 293,929 |
05 dic 2023 | 73.24 | 73.44 | 72.40 | 72.50 | 72.50 | 246,843 |
04 dic 2023 | 73.00 | 73.48 | 72.80 | 73.00 | 73.00 | 217,732 |
01 dic 2023 | 72.48 | 73.18 | 72.28 | 72.98 | 72.98 | 370,251 |
30 nov 2023 | 71.50 | 72.62 | 71.30 | 72.20 | 72.20 | 1,021,484 |
29 nov 2023 | 71.14 | 71.38 | 70.64 | 71.38 | 71.38 | 305,728 |
28 nov 2023 | 70.58 | 70.92 | 70.46 | 70.80 | 70.80 | 262,727 |
27 nov 2023 | 71.18 | 71.38 | 70.76 | 70.90 | 70.90 | 293,048 |
24 nov 2023 | 70.66 | 71.06 | 70.56 | 71.00 | 71.00 | 221,788 |
23 nov 2023 | 71.00 | 71.28 | 70.58 | 70.72 | 70.72 | 252,214 |
*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. |