Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
03 may 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
02 may 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
29 abr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
26 abr 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
25 abr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
24 abr 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
23 abr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
22 abr 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
19 abr 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
18 abr 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
17 abr 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
16 abr 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
15 abr 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
12 abr 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
11 abr 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
10 abr 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
09 abr 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
08 abr 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
05 abr 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
04 abr 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
03 abr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
02 abr 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
28 mar 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
27 mar 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
26 mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
25 mar 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
22 mar 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
21 mar 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
20 mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
19 mar 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
18 mar 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
15 mar 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
14 mar 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
13 mar 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
12 mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
11 mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
08 mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
07 mar 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
06 mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
05 mar 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
04 mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
01 mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
29 feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
28 feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
27 feb 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
26 feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
23 feb 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
22 feb 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
21 feb 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
20 feb 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
15 feb 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
14 feb 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
13 feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
12 feb 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
09 feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
08 feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
07 feb 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
06 feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
05 feb 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
02 feb 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
01 feb 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
31 ene 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
30 ene 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
29 ene 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
26 ene 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
23 ene 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
22 ene 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
19 ene 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
18 ene 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
17 ene 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
16 ene 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
11 ene 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
10 ene 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
09 ene 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
08 ene 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
28 dic 2023 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
21 dic 2023 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
20 dic 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
19 dic 2023 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
18 dic 2023 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
15 dic 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
14 dic 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
*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. |