Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
13 may 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
10 may 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
09 may 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
08 may 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
07 may 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
06 may 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
03 may 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
02 may 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
01 may 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
30 abr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
29 abr 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
26 abr 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
25 abr 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
24 abr 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
23 abr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
22 abr 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
19 abr 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
18 abr 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
17 abr 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
16 abr 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
15 abr 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
12 abr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
11 abr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
10 abr 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
09 abr 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
08 abr 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
05 abr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
04 abr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
03 abr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
02 abr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
01 abr 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
28 mar 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
27 mar 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
26 mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
25 mar 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
22 mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
21 mar 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
20 mar 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
19 mar 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
18 mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
15 mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
14 mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
13 mar 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
12 mar 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
11 mar 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
08 mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
07 mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
06 mar 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
05 mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
04 mar 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
01 mar 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
29 feb 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
28 feb 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
27 feb 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
26 feb 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
23 feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
22 feb 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
21 feb 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
20 feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
16 feb 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
15 feb 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
14 feb 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
13 feb 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
12 feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
09 feb 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
08 feb 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
07 feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
06 feb 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
05 feb 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
02 feb 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
01 feb 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
31 ene 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
30 ene 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
29 ene 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
26 ene 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
25 ene 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
24 ene 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
23 ene 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
22 ene 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
19 ene 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
18 ene 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
17 ene 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
16 ene 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
12 ene 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
11 ene 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
10 ene 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
09 ene 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
08 ene 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
05 ene 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
04 ene 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
03 ene 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
02 ene 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
29 dic 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
28 dic 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
27 dic 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
26 dic 2023 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
22 dic 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
21 dic 2023 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
*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. |