Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | - | - | - | - | - | - |
26 jun 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
25 jun 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
24 jun 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
21 jun 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
20 jun 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
18 jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
17 jun 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
14 jun 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
13 jun 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
12 jun 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
11 jun 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
10 jun 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
07 jun 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
06 jun 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
05 jun 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
04 jun 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
03 jun 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
31 may 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
30 may 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
29 may 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
28 may 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
24 may 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
23 may 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
22 may 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
21 may 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
20 may 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
17 may 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
16 may 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
15 may 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
14 may 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
13 may 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
10 may 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
09 may 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
08 may 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
07 may 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
06 may 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
03 may 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
02 may 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
01 may 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
30 abr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
29 abr 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
26 abr 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
25 abr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
24 abr 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
23 abr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
22 abr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
19 abr 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
18 abr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
17 abr 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
16 abr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
15 abr 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
12 abr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
11 abr 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
10 abr 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
09 abr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
08 abr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
05 abr 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
04 abr 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
03 abr 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
02 abr 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
01 abr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
28 mar 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
27 mar 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
26 mar 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
25 mar 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
22 mar 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
21 mar 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
20 mar 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
19 mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
18 mar 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
15 mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
14 mar 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
13 mar 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
12 mar 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
11 mar 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
08 mar 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
07 mar 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
06 mar 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
05 mar 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
04 mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
01 mar 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
29 feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
28 feb 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
27 feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
26 feb 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
23 feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
22 feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
21 feb 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
20 feb 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
16 feb 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
15 feb 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
14 feb 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
13 feb 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
12 feb 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
09 feb 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
08 feb 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
07 feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
06 feb 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
05 feb 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
*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. |