Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
20 jun 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
18 jun 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
17 jun 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
14 jun 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
13 jun 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
12 jun 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
11 jun 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
10 jun 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
07 jun 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
06 jun 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
05 jun 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
04 jun 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
03 jun 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
31 may 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
30 may 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
29 may 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
28 may 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
24 may 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
23 may 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
22 may 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
21 may 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
20 may 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
17 may 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
16 may 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
15 may 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
14 may 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
13 may 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
10 may 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
09 may 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
08 may 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
07 may 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
06 may 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
03 may 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
02 may 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
01 may 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
30 abr 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
29 abr 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
26 abr 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
25 abr 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
24 abr 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
23 abr 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
22 abr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
19 abr 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
18 abr 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
17 abr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
16 abr 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
15 abr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
12 abr 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
11 abr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
10 abr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
09 abr 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
08 abr 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
05 abr 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
04 abr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
03 abr 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
02 abr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
01 abr 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
28 mar 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
27 mar 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
26 mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
25 mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
22 mar 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
21 mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
20 mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
19 mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
18 mar 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
15 mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
14 mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
13 mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
12 mar 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
11 mar 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
08 mar 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
07 mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
06 mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
05 mar 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
04 mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
01 mar 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
29 feb 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
28 feb 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
27 feb 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
26 feb 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
23 feb 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
22 feb 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
21 feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
20 feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
16 feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
15 feb 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
14 feb 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
13 feb 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
12 feb 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
09 feb 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
08 feb 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
07 feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
06 feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
05 feb 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
02 feb 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
01 feb 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
31 ene 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
30 ene 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
*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. |