Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
14 jun 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
13 jun 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
12 jun 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
11 jun 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
10 jun 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
07 jun 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
06 jun 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
05 jun 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
04 jun 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
03 jun 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
31 may 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
30 may 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
29 may 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
28 may 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
27 may 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
24 may 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
23 may 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
22 may 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
21 may 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
20 may 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
17 may 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
16 may 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
15 may 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
14 may 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
13 may 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
10 may 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
09 may 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
08 may 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
07 may 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
06 may 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
03 may 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
02 may 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
30 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
29 abr 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
26 abr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
25 abr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
24 abr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
23 abr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
22 abr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
19 abr 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
18 abr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
17 abr 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
16 abr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
15 abr 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
12 abr 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
11 abr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
10 abr 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
09 abr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
08 abr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
05 abr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
04 abr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
03 abr 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
02 abr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
28 mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
27 mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
26 mar 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
25 mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
22 mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
21 mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
20 mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
19 mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
18 mar 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
15 mar 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
14 mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
13 mar 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
12 mar 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
11 mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
08 mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
07 mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
06 mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
05 mar 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
04 mar 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
01 mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
29 feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
28 feb 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
27 feb 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
26 feb 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
23 feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
22 feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
21 feb 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
20 feb 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
19 feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
16 feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
15 feb 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
14 feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
13 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
12 feb 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
09 feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
08 feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
07 feb 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
06 feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
05 feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
02 feb 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
01 feb 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
31 ene 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
30 ene 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
29 ene 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
26 ene 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
25 ene 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
*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. |