Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
20 jun 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
19 jun 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
18 jun 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
17 jun 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
14 jun 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
13 jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
12 jun 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
11 jun 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
10 jun 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
07 jun 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
06 jun 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
05 jun 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
04 jun 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
03 jun 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
31 may 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
30 may 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
29 may 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
28 may 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
27 may 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
24 may 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
23 may 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
22 may 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
21 may 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
20 may 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
17 may 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
16 may 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
15 may 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
14 may 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
13 may 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
10 may 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
09 may 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
08 may 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
07 may 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
06 may 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
03 may 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
02 may 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
30 abr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
29 abr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
26 abr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
25 abr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
24 abr 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
23 abr 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
22 abr 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
19 abr 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
18 abr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
17 abr 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
16 abr 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
15 abr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
12 abr 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
11 abr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
10 abr 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
09 abr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
08 abr 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
05 abr 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
04 abr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
03 abr 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
02 abr 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
28 mar 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
27 mar 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
26 mar 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
25 mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
22 mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
21 mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
20 mar 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
19 mar 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
18 mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
15 mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
14 mar 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
13 mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
12 mar 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
11 mar 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
08 mar 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
07 mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
06 mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
05 mar 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
04 mar 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
01 mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
29 feb 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
28 feb 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
27 feb 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
26 feb 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
23 feb 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
22 feb 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
21 feb 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
20 feb 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
19 feb 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
16 feb 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
15 feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
14 feb 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
13 feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
12 feb 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
09 feb 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
08 feb 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
07 feb 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
06 feb 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
05 feb 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
02 feb 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
01 feb 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
31 ene 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
*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. |