Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
13 jun 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
12 jun 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
11 jun 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
10 jun 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
07 jun 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
06 jun 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
05 jun 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
04 jun 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
03 jun 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
31 may 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
30 may 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
29 may 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
28 may 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
24 may 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
23 may 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
22 may 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
21 may 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
20 may 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
17 may 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
16 may 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
15 may 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
14 may 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
13 may 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
10 may 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
09 may 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
08 may 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
07 may 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
06 may 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
03 may 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
02 may 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
01 may 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
30 abr 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
29 abr 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
26 abr 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
25 abr 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
24 abr 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
23 abr 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
22 abr 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
19 abr 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
18 abr 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
17 abr 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
16 abr 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
15 abr 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
12 abr 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
11 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
10 abr 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
09 abr 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
08 abr 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
05 abr 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
04 abr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
03 abr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
02 abr 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
01 abr 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
28 mar 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
27 mar 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
26 mar 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
25 mar 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
22 mar 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
21 mar 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
20 mar 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
19 mar 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
18 mar 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
15 mar 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
14 mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
13 mar 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
12 mar 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
11 mar 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
08 mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
07 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
06 mar 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
05 mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
04 mar 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
01 mar 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
29 feb 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
28 feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
27 feb 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
26 feb 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
23 feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
22 feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
21 feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
20 feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
16 feb 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
15 feb 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
14 feb 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
13 feb 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
12 feb 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
09 feb 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
08 feb 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
07 feb 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
06 feb 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
05 feb 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
02 feb 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
01 feb 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
31 ene 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
30 ene 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
29 ene 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
26 ene 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
25 ene 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
24 ene 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
*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. |