Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | - | - | - | - | - | - |
02 jul 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
01 jul 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
28 jun 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
27 jun 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
26 jun 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
25 jun 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
24 jun 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
21 jun 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
20 jun 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
18 jun 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
17 jun 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
14 jun 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
13 jun 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
12 jun 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
11 jun 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
10 jun 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
07 jun 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
06 jun 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
05 jun 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
04 jun 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
03 jun 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
31 may 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
30 may 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
29 may 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
28 may 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
24 may 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
23 may 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
22 may 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
21 may 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
20 may 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
17 may 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
16 may 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
15 may 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
14 may 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
13 may 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
10 may 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
09 may 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
08 may 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
07 may 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
06 may 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
03 may 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
02 may 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
01 may 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
30 abr 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
29 abr 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
26 abr 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
25 abr 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
24 abr 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
23 abr 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
22 abr 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
19 abr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
18 abr 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
17 abr 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
16 abr 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
15 abr 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
12 abr 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
11 abr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
10 abr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
09 abr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
08 abr 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
05 abr 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
04 abr 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
03 abr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
02 abr 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
01 abr 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
28 mar 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
27 mar 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
26 mar 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
25 mar 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
22 mar 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
21 mar 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
20 mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
19 mar 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
18 mar 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
15 mar 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
14 mar 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
13 mar 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
12 mar 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
11 mar 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
08 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
07 mar 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
06 mar 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
05 mar 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
04 mar 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
01 mar 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
29 feb 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
28 feb 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
27 feb 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
26 feb 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
23 feb 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
22 feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
21 feb 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
20 feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
16 feb 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
15 feb 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
14 feb 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
13 feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
12 feb 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
09 feb 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
*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. |