Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
15 may 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
14 may 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
13 may 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
10 may 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
09 may 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
08 may 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
07 may 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
06 may 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
03 may 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
02 may 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
01 may 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
30 abr 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
29 abr 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
26 abr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
25 abr 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
24 abr 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
23 abr 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
22 abr 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
19 abr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
18 abr 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
17 abr 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
16 abr 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
15 abr 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
12 abr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
11 abr 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
10 abr 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
09 abr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
08 abr 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
05 abr 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
04 abr 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
03 abr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
02 abr 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
01 abr 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
28 mar 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
27 mar 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
26 mar 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
25 mar 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
22 mar 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
21 mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
20 mar 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
19 mar 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
18 mar 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
15 mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
14 mar 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
13 mar 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
12 mar 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
11 mar 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
08 mar 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
07 mar 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
06 mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
05 mar 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
04 mar 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
01 mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
29 feb 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
28 feb 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
27 feb 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
26 feb 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
23 feb 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
22 feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
21 feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
20 feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
16 feb 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
15 feb 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
14 feb 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
13 feb 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
12 feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
09 feb 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
08 feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
07 feb 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
06 feb 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
05 feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
02 feb 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
01 feb 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
31 ene 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
30 ene 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
29 ene 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
26 ene 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
25 ene 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
24 ene 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
23 ene 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
22 ene 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
19 ene 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
18 ene 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
17 ene 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
16 ene 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
12 ene 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
11 ene 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
10 ene 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
09 ene 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
08 ene 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
05 ene 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
04 ene 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
03 ene 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
02 ene 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
29 dic 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
28 dic 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
27 dic 2023 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
26 dic 2023 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
22 dic 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
*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. |