Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 66.61 | 68.31 | 66.53 | 68.31 | 68.31 | 511,314 |
01 may 2024 | 66.83 | 66.99 | 66.08 | 66.35 | 66.35 | 826,200 |
30 abr 2024 | 67.65 | 67.65 | 66.18 | 66.75 | 66.75 | 709,100 |
29 abr 2024 | 67.18 | 68.19 | 66.27 | 67.97 | 67.97 | 727,300 |
26 abr 2024 | 67.08 | 68.01 | 66.81 | 67.08 | 67.08 | 727,600 |
25 abr 2024 | 63.20 | 66.52 | 62.15 | 66.36 | 66.36 | 1,295,000 |
24 abr 2024 | 64.65 | 64.95 | 62.00 | 63.23 | 63.23 | 2,176,900 |
23 abr 2024 | 58.37 | 59.12 | 58.01 | 58.20 | 58.20 | 1,241,400 |
22 abr 2024 | 56.68 | 58.33 | 56.41 | 58.10 | 58.10 | 1,195,800 |
19 abr 2024 | 56.97 | 57.41 | 56.17 | 56.53 | 56.53 | 478,600 |
18 abr 2024 | 57.46 | 58.38 | 57.18 | 57.26 | 57.26 | 761,900 |
17 abr 2024 | 58.17 | 58.29 | 57.33 | 57.57 | 57.57 | 963,100 |
16 abr 2024 | 58.47 | 58.92 | 57.95 | 57.98 | 57.98 | 955,300 |
15 abr 2024 | 59.05 | 59.43 | 58.25 | 58.41 | 58.41 | 564,700 |
12 abr 2024 | 59.86 | 60.19 | 58.76 | 59.13 | 59.13 | 562,800 |
11 abr 2024 | 60.09 | 60.39 | 59.65 | 60.06 | 60.06 | 489,500 |
10 abr 2024 | 60.19 | 60.65 | 59.75 | 60.03 | 60.03 | 514,900 |
09 abr 2024 | 61.36 | 61.65 | 60.39 | 60.69 | 60.69 | 467,900 |
08 abr 2024 | 61.73 | 62.03 | 61.24 | 61.38 | 61.38 | 309,400 |
05 abr 2024 | 61.29 | 62.26 | 61.29 | 61.63 | 61.63 | 475,500 |
04 abr 2024 | 62.28 | 62.36 | 61.07 | 61.09 | 61.09 | 448,600 |
03 abr 2024 | 61.35 | 62.10 | 61.25 | 61.80 | 61.80 | 374,700 |
02 abr 2024 | 62.93 | 63.18 | 61.14 | 61.64 | 61.64 | 583,200 |
01 abr 2024 | 63.32 | 63.59 | 62.50 | 63.00 | 63.00 | 649,800 |
28 mar 2024 | 63.61 | 64.05 | 62.72 | 63.05 | 63.05 | 498,200 |
27 mar 2024 | 63.25 | 63.99 | 63.03 | 63.30 | 63.30 | 657,700 |
26 mar 2024 | 64.33 | 64.92 | 63.26 | 63.26 | 63.26 | 597,300 |
25 mar 2024 | 63.70 | 64.31 | 63.26 | 64.06 | 64.06 | 443,000 |
22 mar 2024 | 63.32 | 63.73 | 62.92 | 63.68 | 63.68 | 711,500 |
21 mar 2024 | 63.62 | 64.70 | 63.23 | 63.34 | 63.34 | 898,400 |
20 mar 2024 | 62.36 | 64.28 | 61.69 | 63.62 | 63.62 | 776,100 |
19 mar 2024 | 61.64 | 62.40 | 61.01 | 62.24 | 62.24 | 716,000 |
18 mar 2024 | 61.10 | 62.90 | 60.82 | 61.53 | 61.53 | 830,700 |
15 mar 2024 | 61.12 | 61.71 | 60.55 | 61.09 | 61.09 | 902,400 |
14 mar 2024 | 61.95 | 62.23 | 60.37 | 61.25 | 61.25 | 1,051,800 |
13 mar 2024 | 61.99 | 62.53 | 61.30 | 61.92 | 61.92 | 755,800 |
12 mar 2024 | 61.12 | 61.88 | 60.80 | 61.82 | 61.82 | 909,600 |
11 mar 2024 | 61.20 | 62.28 | 60.69 | 61.25 | 61.25 | 822,600 |
08 mar 2024 | 60.66 | 61.42 | 60.10 | 61.18 | 61.18 | 627,900 |
07 mar 2024 | 60.83 | 61.06 | 60.23 | 60.76 | 60.76 | 948,600 |
06 mar 2024 | 61.88 | 62.39 | 60.51 | 60.68 | 60.68 | 770,900 |
05 mar 2024 | 61.68 | 62.07 | 61.27 | 61.71 | 61.71 | 488,200 |
04 mar 2024 | 61.54 | 62.89 | 61.39 | 61.89 | 61.89 | 828,900 |
01 mar 2024 | 60.00 | 61.44 | 59.77 | 61.12 | 61.12 | 746,000 |
29 feb 2024 | 59.06 | 59.93 | 59.00 | 59.75 | 59.75 | 852,300 |
28 feb 2024 | 57.15 | 58.55 | 57.08 | 58.49 | 58.49 | 2,327,200 |
27 feb 2024 | 58.44 | 58.55 | 57.45 | 57.66 | 57.66 | 484,100 |
26 feb 2024 | 57.12 | 58.48 | 57.12 | 58.32 | 58.32 | 466,600 |
23 feb 2024 | 56.32 | 57.73 | 56.25 | 57.45 | 57.45 | 473,200 |
22 feb 2024 | 55.43 | 56.51 | 55.41 | 55.89 | 55.89 | 527,100 |
21 feb 2024 | 55.38 | 55.82 | 54.81 | 55.43 | 55.43 | 682,600 |
20 feb 2024 | 56.80 | 57.00 | 55.32 | 55.38 | 55.38 | 823,000 |
16 feb 2024 | 59.85 | 59.85 | 57.08 | 57.08 | 57.08 | 847,400 |
15 feb 2024 | 60.36 | 60.50 | 59.07 | 59.85 | 59.85 | 737,900 |
14 feb 2024 | 60.66 | 61.23 | 59.79 | 60.46 | 60.46 | 870,300 |
13 feb 2024 | 61.40 | 61.44 | 60.37 | 60.49 | 60.49 | 411,400 |
12 feb 2024 | 62.67 | 62.67 | 61.63 | 61.70 | 61.70 | 529,400 |
09 feb 2024 | 60.55 | 62.87 | 60.42 | 62.55 | 62.55 | 774,000 |
08 feb 2024 | 58.66 | 60.12 | 58.28 | 60.12 | 60.12 | 621,700 |
07 feb 2024 | 58.72 | 59.30 | 58.32 | 58.57 | 58.57 | 728,900 |
06 feb 2024 | 59.22 | 59.62 | 58.14 | 58.57 | 58.57 | 786,800 |
05 feb 2024 | 60.34 | 60.67 | 58.90 | 59.34 | 59.34 | 660,000 |
02 feb 2024 | 61.22 | 62.05 | 60.07 | 60.25 | 60.25 | 408,300 |
01 feb 2024 | 60.02 | 61.64 | 60.02 | 61.24 | 61.24 | 1,775,400 |
31 ene 2024 | 60.34 | 61.63 | 59.89 | 59.95 | 59.95 | 809,400 |
30 ene 2024 | 60.53 | 60.53 | 59.13 | 60.12 | 60.12 | 670,900 |
29 ene 2024 | 60.26 | 60.79 | 59.00 | 60.69 | 60.69 | 688,100 |
26 ene 2024 | 59.37 | 60.88 | 59.35 | 60.25 | 60.25 | 1,159,400 |
25 ene 2024 | 61.48 | 61.50 | 58.93 | 59.37 | 59.37 | 986,600 |
24 ene 2024 | 69.00 | 69.70 | 58.64 | 60.82 | 60.82 | 2,318,300 |
23 ene 2024 | 62.10 | 63.63 | 62.02 | 62.09 | 62.09 | 1,388,200 |
22 ene 2024 | 62.67 | 63.83 | 61.39 | 62.09 | 62.09 | 1,006,500 |
19 ene 2024 | 60.90 | 62.88 | 59.96 | 61.64 | 61.64 | 2,086,800 |
18 ene 2024 | 60.49 | 61.25 | 60.33 | 61.03 | 61.03 | 617,100 |
17 ene 2024 | 58.82 | 60.83 | 58.82 | 60.20 | 60.20 | 747,300 |
16 ene 2024 | 58.52 | 60.08 | 58.50 | 59.14 | 59.14 | 498,100 |
12 ene 2024 | 58.43 | 58.69 | 57.86 | 58.52 | 58.52 | 409,000 |
11 ene 2024 | 58.00 | 58.22 | 57.23 | 58.13 | 58.13 | 416,300 |
10 ene 2024 | 57.83 | 58.55 | 57.58 | 57.95 | 57.95 | 409,200 |
09 ene 2024 | 58.30 | 58.35 | 57.23 | 57.89 | 57.89 | 447,400 |
08 ene 2024 | 58.03 | 58.58 | 57.73 | 58.54 | 58.54 | 341,800 |
05 ene 2024 | 59.33 | 59.33 | 57.90 | 57.90 | 57.90 | 762,800 |
04 ene 2024 | 60.41 | 61.04 | 59.52 | 59.57 | 59.57 | 508,500 |
03 ene 2024 | 60.69 | 61.72 | 60.32 | 60.45 | 60.45 | 592,200 |
02 ene 2024 | 59.47 | 60.59 | 59.25 | 60.48 | 60.48 | 477,400 |
29 dic 2023 | 59.27 | 59.85 | 59.05 | 59.37 | 59.37 | 384,000 |
28 dic 2023 | 59.61 | 59.75 | 59.07 | 59.38 | 59.38 | 521,500 |
27 dic 2023 | 59.82 | 60.44 | 59.61 | 59.77 | 59.77 | 269,900 |
26 dic 2023 | 59.74 | 60.13 | 59.35 | 59.89 | 59.89 | 229,200 |
22 dic 2023 | 60.00 | 60.33 | 59.08 | 59.72 | 59.72 | 345,800 |
21 dic 2023 | 60.05 | 60.08 | 58.76 | 59.18 | 59.18 | 385,600 |
20 dic 2023 | 60.42 | 60.74 | 59.17 | 59.52 | 59.52 | 559,600 |
19 dic 2023 | 60.57 | 61.07 | 59.92 | 60.60 | 60.60 | 425,000 |
18 dic 2023 | 60.15 | 60.98 | 59.89 | 60.53 | 60.53 | 354,600 |
15 dic 2023 | 60.20 | 60.26 | 59.50 | 60.00 | 60.00 | 1,505,500 |
14 dic 2023 | 62.27 | 62.56 | 58.95 | 60.08 | 60.08 | 929,600 |
13 dic 2023 | 61.37 | 62.36 | 60.74 | 62.27 | 62.27 | 714,400 |
12 dic 2023 | 60.80 | 62.07 | 60.70 | 61.27 | 61.27 | 486,400 |
11 dic 2023 | 60.33 | 61.14 | 59.96 | 60.86 | 60.86 | 480,900 |
08 dic 2023 | 59.97 | 60.78 | 59.93 | 60.25 | 60.25 | 509,300 |
*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. |