Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
07 may 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
06 may 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
03 may 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
02 may 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
01 may 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
30 abr 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
29 abr 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
26 abr 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
25 abr 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
24 abr 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
23 abr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
22 abr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
19 abr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
18 abr 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
17 abr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
16 abr 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
15 abr 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
12 abr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
11 abr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
10 abr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
09 abr 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
08 abr 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
05 abr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
04 abr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
03 abr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
02 abr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
01 abr 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
28 mar 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
27 mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
26 mar 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
25 mar 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
22 mar 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
21 mar 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
20 mar 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
19 mar 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
18 mar 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
15 mar 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
14 mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
13 mar 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
12 mar 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
11 mar 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
08 mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
07 mar 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
06 mar 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
05 mar 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
04 mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
01 mar 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
29 feb 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
28 feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
27 feb 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
26 feb 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
23 feb 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
22 feb 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
21 feb 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
20 feb 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
16 feb 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
15 feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
14 feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
13 feb 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
12 feb 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
09 feb 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
08 feb 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
07 feb 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
06 feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
05 feb 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
02 feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
01 feb 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
31 ene 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
30 ene 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
29 ene 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
26 ene 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
25 ene 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
24 ene 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
23 ene 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
22 ene 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
19 ene 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
18 ene 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
17 ene 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
16 ene 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
12 ene 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
11 ene 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
10 ene 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
09 ene 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
08 ene 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
05 ene 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
04 ene 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
03 ene 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
02 ene 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
29 dic 2023 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
28 dic 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
27 dic 2023 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
26 dic 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
22 dic 2023 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
21 dic 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
20 dic 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
19 dic 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
18 dic 2023 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
15 dic 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
14 dic 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
*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. |