Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
13 jun 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
12 jun 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
11 jun 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
10 jun 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
07 jun 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
06 jun 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
05 jun 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
04 jun 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
03 jun 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
31 may 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
30 may 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
29 may 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
28 may 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
24 may 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
23 may 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
22 may 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
21 may 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
20 may 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
17 may 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
16 may 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
15 may 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
14 may 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
13 may 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
10 may 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
09 may 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
08 may 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
07 may 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
06 may 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
03 may 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
02 may 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
01 may 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
30 abr 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
29 abr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
26 abr 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
25 abr 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
24 abr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
23 abr 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
22 abr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
19 abr 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
18 abr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
17 abr 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
16 abr 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
15 abr 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
12 abr 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
11 abr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
10 abr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
09 abr 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
08 abr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
05 abr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
04 abr 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
03 abr 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
02 abr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
01 abr 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
28 mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
27 mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
26 mar 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
25 mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
22 mar 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
21 mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
20 mar 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
19 mar 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
18 mar 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
15 mar 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
14 mar 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
13 mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
12 mar 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
11 mar 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
08 mar 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
07 mar 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
06 mar 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
05 mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
04 mar 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
01 mar 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
29 feb 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
28 feb 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
27 feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
26 feb 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
23 feb 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
22 feb 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
21 feb 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
20 feb 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
16 feb 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
15 feb 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
14 feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
13 feb 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
12 feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
09 feb 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
08 feb 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
07 feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
06 feb 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
05 feb 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
02 feb 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
01 feb 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
31 ene 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
30 ene 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
29 ene 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
26 ene 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
25 ene 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
24 ene 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
*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. |