Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
23 abr 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
22 abr 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
19 abr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
18 abr 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
17 abr 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
16 abr 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
15 abr 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
12 abr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
11 abr 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
10 abr 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
09 abr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
08 abr 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
05 abr 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
04 abr 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
03 abr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
02 abr 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
01 abr 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
28 mar 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
27 mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
26 mar 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
25 mar 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
22 mar 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
21 mar 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
20 mar 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
19 mar 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
18 mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
15 mar 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
14 mar 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
13 mar 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
12 mar 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
11 mar 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
08 mar 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
07 mar 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
06 mar 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
05 mar 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
04 mar 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
01 mar 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
29 feb 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
28 feb 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
27 feb 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
26 feb 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
23 feb 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
22 feb 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
21 feb 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
20 feb 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
16 feb 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
15 feb 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
14 feb 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
13 feb 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
12 feb 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
09 feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
08 feb 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
07 feb 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
06 feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
05 feb 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
02 feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
01 feb 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
31 ene 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
30 ene 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
29 ene 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
26 ene 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
25 ene 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
24 ene 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
23 ene 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
22 ene 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
19 ene 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
18 ene 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
17 ene 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
16 ene 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
12 ene 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
11 ene 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
10 ene 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
09 ene 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
08 ene 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
05 ene 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
04 ene 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
03 ene 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
02 ene 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
29 dic 2023 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
28 dic 2023 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
27 dic 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
26 dic 2023 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
22 dic 2023 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
21 dic 2023 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
20 dic 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
19 dic 2023 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
18 dic 2023 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
15 dic 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
14 dic 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
13 dic 2023 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
12 dic 2023 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
11 dic 2023 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
08 dic 2023 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
07 dic 2023 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
06 dic 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
05 dic 2023 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
04 dic 2023 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
01 dic 2023 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
*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. |