Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
24 jun 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
21 jun 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
20 jun 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
18 jun 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
17 jun 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
14 jun 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
13 jun 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
12 jun 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
11 jun 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
10 jun 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
07 jun 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
06 jun 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
05 jun 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
04 jun 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
03 jun 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
31 may 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
30 may 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
29 may 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
28 may 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
24 may 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
23 may 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
22 may 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
21 may 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
20 may 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
17 may 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
16 may 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
15 may 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
14 may 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
13 may 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
10 may 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
09 may 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
08 may 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
07 may 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
06 may 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
03 may 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
02 may 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
01 may 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
30 abr 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
29 abr 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
26 abr 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
25 abr 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
24 abr 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
23 abr 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
22 abr 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
19 abr 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
18 abr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
17 abr 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
16 abr 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
15 abr 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
12 abr 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
11 abr 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
10 abr 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
09 abr 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
08 abr 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
05 abr 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
04 abr 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
03 abr 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
02 abr 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
01 abr 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | - |
28 mar 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
27 mar 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
26 mar 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
25 mar 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
22 mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
21 mar 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
20 mar 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
19 mar 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
18 mar 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
15 mar 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
14 mar 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
13 mar 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
12 mar 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
11 mar 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
08 mar 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
07 mar 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
06 mar 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
05 mar 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
04 mar 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
01 mar 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
29 feb 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
28 feb 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
27 feb 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
26 feb 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
23 feb 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
22 feb 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
21 feb 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
20 feb 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
16 feb 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
15 feb 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
14 feb 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
13 feb 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
12 feb 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
09 feb 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
08 feb 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
07 feb 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
06 feb 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
05 feb 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
02 feb 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
*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. |