Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
03 jul 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | - |
02 jul 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
01 jul 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
28 jun 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
27 jun 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
26 jun 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
25 jun 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
24 jun 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
21 jun 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
20 jun 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
18 jun 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
17 jun 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
14 jun 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
13 jun 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
12 jun 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
11 jun 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
10 jun 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
07 jun 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
06 jun 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
05 jun 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
04 jun 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
03 jun 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
31 may 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
30 may 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
29 may 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
28 may 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
24 may 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
23 may 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
22 may 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
21 may 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
20 may 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
17 may 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
16 may 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
15 may 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
14 may 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
13 may 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
10 may 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
09 may 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
08 may 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
07 may 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
06 may 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
03 may 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
02 may 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
01 may 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
30 abr 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
29 abr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
26 abr 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
25 abr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
24 abr 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
23 abr 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
22 abr 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
19 abr 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
18 abr 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
17 abr 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
16 abr 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
15 abr 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
12 abr 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
11 abr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
10 abr 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
09 abr 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
08 abr 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
05 abr 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
04 abr 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
03 abr 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
02 abr 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
01 abr 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
28 mar 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
27 mar 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
26 mar 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
25 mar 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
22 mar 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
21 mar 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
20 mar 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
19 mar 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
18 mar 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
15 mar 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
14 mar 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
13 mar 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
12 mar 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
11 mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
08 mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
07 mar 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
06 mar 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
05 mar 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
04 mar 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
01 mar 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
29 feb 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
28 feb 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
27 feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
26 feb 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
23 feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
22 feb 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
21 feb 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
20 feb 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
16 feb 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
15 feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
14 feb 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
13 feb 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
12 feb 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
*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. |