Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 71.72 | 71.81 | 69.65 | 70.00 | 70.00 | 213,152 |
02 may 2024 | 71.49 | 71.67 | 70.97 | 71.26 | 71.26 | 180,300 |
01 may 2024 | 71.85 | 72.05 | 70.96 | 71.12 | 71.12 | 231,600 |
30 abr 2024 | 71.59 | 72.13 | 70.91 | 71.76 | 71.76 | 238,100 |
29 abr 2024 | 70.71 | 71.76 | 70.71 | 71.74 | 71.74 | 124,400 |
26 abr 2024 | 69.94 | 70.75 | 69.89 | 70.47 | 70.47 | 159,000 |
25 abr 2024 | 70.01 | 70.35 | 69.23 | 70.14 | 70.14 | 173,800 |
24 abr 2024 | 70.84 | 70.92 | 69.72 | 70.13 | 70.13 | 170,800 |
23 abr 2024 | 69.95 | 71.81 | 69.95 | 71.22 | 71.22 | 166,700 |
22 abr 2024 | 69.94 | 70.84 | 69.50 | 69.80 | 69.80 | 347,300 |
19 abr 2024 | 68.27 | 69.96 | 68.17 | 69.67 | 69.67 | 454,200 |
18 abr 2024 | 67.99 | 68.82 | 67.93 | 68.35 | 68.35 | 223,800 |
17 abr 2024 | 68.37 | 68.55 | 67.45 | 68.03 | 68.03 | 171,400 |
16 abr 2024 | 68.52 | 69.14 | 68.04 | 68.06 | 68.06 | 147,500 |
15 abr 2024 | 68.52 | 68.90 | 67.84 | 68.14 | 68.14 | 130,400 |
12 abr 2024 | 68.81 | 68.98 | 68.18 | 68.23 | 68.23 | 146,800 |
11 abr 2024 | 69.14 | 69.57 | 68.52 | 69.19 | 69.19 | 168,500 |
10 abr 2024 | 68.31 | 69.39 | 67.74 | 68.93 | 68.93 | 243,900 |
09 abr 2024 | 68.98 | 69.20 | 68.29 | 69.18 | 69.18 | 172,800 |
08 abr 2024 | 69.42 | 69.42 | 68.43 | 68.63 | 68.63 | 161,000 |
05 abr 2024 | 69.65 | 69.98 | 69.07 | 69.15 | 69.15 | 156,900 |
04 abr 2024 | 70.12 | 70.24 | 69.75 | 69.78 | 69.78 | 164,000 |
03 abr 2024 | 69.62 | 70.42 | 69.29 | 69.43 | 69.43 | 225,300 |
02 abr 2024 | 71.22 | 71.69 | 69.60 | 69.96 | 69.96 | 299,700 |
01 abr 2024 | 72.58 | 72.58 | 71.04 | 71.68 | 71.68 | 222,800 |
28 mar 2024 | 72.75 | 72.93 | 71.91 | 72.56 | 72.56 | 236,100 |
27 mar 2024 | 72.77 | 73.10 | 72.32 | 72.63 | 72.63 | 228,600 |
26 mar 2024 | 72.06 | 72.12 | 71.40 | 72.00 | 72.00 | 197,600 |
25 mar 2024 | 73.51 | 73.61 | 71.58 | 71.59 | 71.59 | 210,300 |
22 mar 2024 | 74.00 | 74.60 | 73.24 | 73.25 | 73.25 | 219,300 |
21 mar 2024 | 73.67 | 73.93 | 73.03 | 73.89 | 73.89 | 230,600 |
20 mar 2024 | 73.45 | 73.89 | 72.68 | 73.39 | 73.39 | 241,900 |
19 mar 2024 | 73.91 | 74.86 | 73.03 | 73.56 | 73.56 | 253,900 |
18 mar 2024 | 74.40 | 75.31 | 73.29 | 73.63 | 73.63 | 397,000 |
15 mar 2024 | 74.06 | 74.75 | 73.29 | 74.67 | 74.67 | 533,100 |
14 mar 2024 | 74.76 | 75.02 | 73.59 | 74.02 | 74.02 | 223,100 |
13 mar 2024 | 74.15 | 75.16 | 73.97 | 75.07 | 75.07 | 247,900 |
12 mar 2024 | 74.21 | 74.81 | 73.77 | 74.15 | 74.15 | 459,500 |
11 mar 2024 | 73.34 | 75.08 | 72.81 | 74.58 | 74.58 | 289,800 |
08 mar 2024 | 72.75 | 73.93 | 72.55 | 73.70 | 73.70 | 254,600 |
07 mar 2024 | 71.89 | 72.95 | 71.46 | 72.61 | 72.61 | 192,400 |
06 mar 2024 | 71.53 | 71.71 | 70.55 | 71.40 | 71.40 | 155,300 |
05 mar 2024 | 71.85 | 71.97 | 70.83 | 71.24 | 71.24 | 211,900 |
04 mar 2024 | 70.12 | 72.00 | 69.37 | 71.98 | 71.98 | 248,100 |
01 mar 2024 | 69.66 | 70.51 | 69.36 | 70.13 | 70.13 | 214,800 |
29 feb 2024 | 70.14 | 70.15 | 68.76 | 69.58 | 69.58 | 196,300 |
28 feb 2024 | 69.52 | 70.36 | 68.78 | 69.58 | 69.58 | 171,700 |
27 feb 2024 | 70.00 | 70.01 | 69.19 | 69.86 | 69.86 | 168,700 |
26 feb 2024 | 69.50 | 70.44 | 69.19 | 69.98 | 69.98 | 153,700 |
23 feb 2024 | 69.55 | 70.00 | 69.41 | 69.72 | 69.72 | 167,700 |
22 feb 2024 | 68.87 | 69.59 | 68.66 | 69.40 | 69.40 | 200,700 |
21 feb 2024 | 68.74 | 69.30 | 67.94 | 69.29 | 69.29 | 164,900 |
20 feb 2024 | 68.54 | 69.57 | 68.48 | 68.76 | 68.76 | 185,100 |
16 feb 2024 | 68.81 | 69.58 | 68.61 | 69.14 | 69.14 | 188,200 |
15 feb 2024 | 67.95 | 69.31 | 67.83 | 68.78 | 68.78 | 293,300 |
14 feb 2024 | 66.60 | 68.49 | 66.41 | 67.70 | 67.70 | 348,300 |
13 feb 2024 | 66.76 | 67.74 | 66.14 | 66.56 | 66.56 | 311,100 |
12 feb 2024 | 68.75 | 69.08 | 66.32 | 67.95 | 67.95 | 425,800 |
09 feb 2024 | 69.00 | 69.00 | 67.64 | 68.67 | 68.67 | 291,300 |
08 feb 2024 | 65.63 | 69.30 | 60.00 | 68.80 | 68.80 | 676,500 |
07 feb 2024 | 62.80 | 63.31 | 62.29 | 62.91 | 62.91 | 239,000 |
06 feb 2024 | 61.75 | 63.34 | 61.75 | 62.90 | 62.90 | 213,900 |
05 feb 2024 | 61.46 | 62.17 | 61.38 | 61.84 | 61.84 | 189,800 |
02 feb 2024 | 61.72 | 62.44 | 61.61 | 61.88 | 61.88 | 220,400 |
01 feb 2024 | 61.95 | 62.90 | 61.56 | 62.53 | 62.53 | 254,600 |
31 ene 2024 | 63.13 | 63.13 | 61.06 | 61.54 | 61.54 | 296,700 |
30 ene 2024 | 63.53 | 63.53 | 62.48 | 62.77 | 62.77 | 250,600 |
29 ene 2024 | 62.80 | 63.56 | 62.29 | 63.50 | 63.50 | 361,400 |
26 ene 2024 | 63.00 | 63.32 | 62.42 | 62.94 | 62.94 | 239,300 |
25 ene 2024 | 62.08 | 62.65 | 61.64 | 62.65 | 62.65 | 259,900 |
24 ene 2024 | 62.15 | 62.15 | 61.05 | 61.47 | 61.47 | 275,700 |
23 ene 2024 | 61.51 | 61.84 | 60.72 | 61.56 | 61.56 | 295,700 |
22 ene 2024 | 60.05 | 61.23 | 59.38 | 61.12 | 61.12 | 305,800 |
19 ene 2024 | 58.95 | 59.59 | 58.22 | 59.53 | 59.53 | 181,200 |
18 ene 2024 | 58.80 | 58.95 | 58.30 | 58.76 | 58.76 | 156,100 |
17 ene 2024 | 58.58 | 59.81 | 58.48 | 58.83 | 58.83 | 161,600 |
16 ene 2024 | 59.37 | 59.66 | 58.89 | 59.05 | 59.05 | 197,000 |
12 ene 2024 | 59.62 | 60.46 | 59.03 | 59.55 | 59.55 | 105,600 |
11 ene 2024 | 59.83 | 59.89 | 58.84 | 58.89 | 58.89 | 225,200 |
10 ene 2024 | 59.31 | 59.84 | 58.82 | 59.79 | 59.79 | 180,300 |
09 ene 2024 | 58.76 | 59.84 | 58.59 | 59.50 | 59.50 | 184,100 |
08 ene 2024 | 58.84 | 59.30 | 58.18 | 59.27 | 59.27 | 184,500 |
05 ene 2024 | 60.12 | 60.61 | 57.95 | 58.83 | 58.83 | 231,300 |
04 ene 2024 | 60.65 | 61.16 | 60.33 | 60.71 | 60.71 | 204,400 |
03 ene 2024 | 62.48 | 62.48 | 60.42 | 60.44 | 60.44 | 283,200 |
02 ene 2024 | 60.95 | 61.99 | 60.95 | 61.99 | 61.99 | 253,900 |
29 dic 2023 | 62.02 | 62.02 | 60.80 | 61.22 | 61.22 | 220,100 |
28 dic 2023 | 61.56 | 62.03 | 60.99 | 61.82 | 61.82 | 292,600 |
27 dic 2023 | 61.86 | 62.22 | 61.34 | 61.86 | 61.86 | 217,800 |
26 dic 2023 | 61.92 | 62.25 | 61.35 | 61.73 | 61.73 | 191,600 |
22 dic 2023 | 62.02 | 62.67 | 61.75 | 61.94 | 61.94 | 220,100 |
21 dic 2023 | 61.17 | 61.72 | 60.48 | 61.69 | 61.69 | 159,700 |
20 dic 2023 | 61.13 | 61.94 | 60.45 | 60.63 | 60.63 | 237,700 |
19 dic 2023 | 60.64 | 61.42 | 60.64 | 60.96 | 60.96 | 259,800 |
18 dic 2023 | 60.28 | 60.50 | 59.46 | 60.38 | 60.38 | 239,500 |
15 dic 2023 | 60.93 | 60.93 | 59.31 | 59.92 | 59.92 | 759,600 |
14 dic 2023 | 61.12 | 61.62 | 60.31 | 60.97 | 60.97 | 298,800 |
13 dic 2023 | 59.85 | 60.65 | 59.18 | 60.58 | 60.58 | 283,700 |
12 dic 2023 | 59.68 | 60.22 | 59.20 | 59.96 | 59.96 | 145,800 |
11 dic 2023 | 59.77 | 59.87 | 59.31 | 59.43 | 59.43 | 147,500 |
*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. |