Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
23 may 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
22 may 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
21 may 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
20 may 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
17 may 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
16 may 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
15 may 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
14 may 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
13 may 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
10 may 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
09 may 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
08 may 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
07 may 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
06 may 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
03 may 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
02 may 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
01 may 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
30 abr 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
29 abr 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
26 abr 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
25 abr 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
24 abr 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
23 abr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
22 abr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
19 abr 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
18 abr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
17 abr 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
16 abr 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
15 abr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
12 abr 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
11 abr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
10 abr 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
09 abr 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
08 abr 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
05 abr 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
04 abr 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
03 abr 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
02 abr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
01 abr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
28 mar 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
27 mar 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
26 mar 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
25 mar 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
22 mar 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
21 mar 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
20 mar 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
19 mar 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
18 mar 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
15 mar 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
14 mar 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
13 mar 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
12 mar 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
11 mar 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
08 mar 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
07 mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
06 mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
05 mar 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
04 mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
01 mar 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
29 feb 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
28 feb 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
27 feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
26 feb 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
23 feb 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
22 feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
21 feb 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
20 feb 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
16 feb 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
15 feb 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
14 feb 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
13 feb 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
12 feb 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
09 feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
08 feb 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
07 feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
06 feb 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
05 feb 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
02 feb 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
01 feb 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
31 ene 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
30 ene 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
29 ene 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
26 ene 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
25 ene 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
24 ene 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
23 ene 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
22 ene 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
19 ene 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
18 ene 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
17 ene 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
16 ene 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
12 ene 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
11 ene 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
10 ene 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
09 ene 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
08 ene 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
05 ene 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
04 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
03 ene 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
*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. |