Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
16 may 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
15 may 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
14 may 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
13 may 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
10 may 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
09 may 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
08 may 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
07 may 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
06 may 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
03 may 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
02 may 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
01 may 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
30 abr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
29 abr 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
26 abr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
25 abr 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
24 abr 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
23 abr 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
22 abr 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
19 abr 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
18 abr 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
17 abr 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
16 abr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
15 abr 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
12 abr 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
11 abr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
10 abr 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
09 abr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
08 abr 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
05 abr 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
04 abr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
03 abr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
02 abr 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
01 abr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
28 mar 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
27 mar 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
26 mar 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
25 mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
22 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
21 mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
20 mar 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
19 mar 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
18 mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
15 mar 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
14 mar 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
13 mar 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
12 mar 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
11 mar 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
08 mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
07 mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
06 mar 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
05 mar 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
04 mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
01 mar 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
29 feb 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
28 feb 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
27 feb 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
26 feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
23 feb 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
22 feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
21 feb 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
20 feb 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
16 feb 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
15 feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
14 feb 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
13 feb 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
12 feb 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
09 feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
08 feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
07 feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
06 feb 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
05 feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
02 feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
01 feb 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
31 ene 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
30 ene 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
29 ene 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
26 ene 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
25 ene 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
24 ene 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
23 ene 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
22 ene 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
19 ene 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
18 ene 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
17 ene 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
16 ene 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
12 ene 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
11 ene 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
10 ene 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
09 ene 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
08 ene 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
05 ene 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
04 ene 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
03 ene 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
02 ene 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
29 dic 2023 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
28 dic 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
27 dic 2023 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
*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. |