Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
30 may 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
29 may 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
28 may 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
24 may 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
23 may 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
22 may 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
21 may 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
20 may 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
17 may 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
16 may 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
15 may 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
14 may 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
13 may 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
10 may 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
09 may 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
08 may 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
07 may 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
06 may 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
03 may 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
02 may 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
01 may 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
30 abr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
29 abr 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
26 abr 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
25 abr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
24 abr 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
23 abr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
22 abr 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
19 abr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
18 abr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
17 abr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
16 abr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
15 abr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
12 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
11 abr 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
10 abr 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
09 abr 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
08 abr 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
05 abr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
04 abr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
03 abr 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
02 abr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
01 abr 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
28 mar 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
27 mar 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
26 mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
25 mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
22 mar 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
21 mar 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
20 mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
19 mar 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
18 mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
15 mar 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
14 mar 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
13 mar 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
12 mar 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
11 mar 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
08 mar 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
07 mar 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
06 mar 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
05 mar 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
04 mar 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
01 mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
29 feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
28 feb 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
27 feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
26 feb 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
23 feb 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
22 feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
21 feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
20 feb 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
16 feb 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
15 feb 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
14 feb 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
13 feb 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
12 feb 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
09 feb 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
08 feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
07 feb 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
06 feb 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
05 feb 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
02 feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
01 feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
31 ene 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
30 ene 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
29 ene 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
26 ene 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
25 ene 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
24 ene 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
23 ene 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
22 ene 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
19 ene 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
18 ene 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
17 ene 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
16 ene 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
12 ene 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
11 ene 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
10 ene 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
09 ene 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
*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. |