Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
01 may 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
30 abr 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
29 abr 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
26 abr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
25 abr 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
24 abr 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
23 abr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
22 abr 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
19 abr 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
18 abr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
17 abr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
16 abr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
15 abr 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
12 abr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
11 abr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
10 abr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
09 abr 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
08 abr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
05 abr 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
04 abr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
03 abr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
02 abr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
01 abr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
28 mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
27 mar 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
26 mar 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
25 mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
22 mar 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
21 mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
20 mar 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
19 mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
18 mar 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
15 mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
14 mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
13 mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
12 mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
11 mar 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
08 mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
07 mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
06 mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
05 mar 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
04 mar 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
01 mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
29 feb 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
28 feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
27 feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
26 feb 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
23 feb 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
22 feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
21 feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
20 feb 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
16 feb 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
15 feb 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
14 feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
13 feb 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
12 feb 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
09 feb 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
08 feb 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
07 feb 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
06 feb 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
05 feb 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
02 feb 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
01 feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
31 ene 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
30 ene 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
29 ene 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
26 ene 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
25 ene 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
24 ene 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
23 ene 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
22 ene 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
19 ene 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
18 ene 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
17 ene 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
16 ene 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
12 ene 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
11 ene 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
10 ene 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
09 ene 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
08 ene 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
05 ene 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
04 ene 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
03 ene 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
02 ene 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
29 dic 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
28 dic 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
27 dic 2023 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
26 dic 2023 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
22 dic 2023 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
21 dic 2023 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
20 dic 2023 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
19 dic 2023 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
18 dic 2023 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
15 dic 2023 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
14 dic 2023 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
13 dic 2023 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
12 dic 2023 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
11 dic 2023 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
*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. |