Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
18 jun 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
17 jun 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
14 jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
13 jun 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
12 jun 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
11 jun 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
10 jun 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
07 jun 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
06 jun 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
05 jun 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
04 jun 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
03 jun 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
31 may 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
30 may 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
29 may 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
28 may 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
24 may 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
23 may 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
22 may 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
21 may 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
20 may 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
17 may 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
16 may 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
15 may 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
14 may 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
13 may 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
10 may 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
09 may 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
08 may 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
07 may 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
06 may 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
03 may 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
02 may 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
01 may 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
30 abr 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
29 abr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
26 abr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
25 abr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
24 abr 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
23 abr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
22 abr 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
19 abr 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
18 abr 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
17 abr 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
16 abr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
15 abr 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
12 abr 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
11 abr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
10 abr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
09 abr 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
08 abr 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
05 abr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
04 abr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
03 abr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
02 abr 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
01 abr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
28 mar 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
27 mar 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
26 mar 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
25 mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
22 mar 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
21 mar 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
20 mar 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
19 mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
18 mar 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
15 mar 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
14 mar 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
13 mar 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
12 mar 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
11 mar 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
08 mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
07 mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
06 mar 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
05 mar 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
04 mar 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
01 mar 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
29 feb 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
28 feb 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
27 feb 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
26 feb 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
23 feb 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
22 feb 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
21 feb 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
20 feb 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
16 feb 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
15 feb 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
14 feb 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
13 feb 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
12 feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
09 feb 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
08 feb 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
07 feb 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
06 feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
05 feb 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
02 feb 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
01 feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
31 ene 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
30 ene 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
*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. |