Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 69.26 | 69.42 | 68.65 | 69.06 | 69.06 | 41,000 |
16 may 2024 | 69.33 | 69.33 | 68.49 | 69.03 | 69.03 | 57,600 |
15 may 2024 | 69.83 | 69.83 | 68.96 | 69.10 | 69.10 | 89,300 |
14 may 2024 | 68.97 | 69.19 | 68.66 | 69.11 | 69.11 | 76,600 |
13 may 2024 | 69.26 | 69.50 | 68.11 | 68.47 | 68.47 | 186,000 |
10 may 2024 | 69.17 | 69.49 | 68.55 | 69.11 | 69.11 | 94,500 |
09 may 2024 | 67.59 | 69.06 | 67.59 | 68.91 | 68.91 | 102,000 |
08 may 2024 | 67.38 | 68.08 | 67.38 | 67.82 | 67.82 | 28,700 |
07 may 2024 | 68.37 | 69.25 | 67.87 | 68.25 | 68.25 | 66,000 |
06 may 2024 | 67.53 | 68.17 | 67.40 | 67.90 | 67.90 | 99,700 |
03 may 2024 | 66.23 | 67.21 | 65.99 | 66.85 | 66.85 | 55,600 |
02 may 2024 | 64.97 | 65.37 | 64.27 | 65.36 | 65.36 | 34,500 |
01 may 2024 | 63.12 | 64.72 | 62.90 | 64.24 | 64.24 | 119,500 |
30 abr 2024 | 64.29 | 64.68 | 63.23 | 63.23 | 63.23 | 253,300 |
29 abr 2024 | 65.38 | 66.43 | 64.58 | 64.90 | 64.90 | 80,600 |
26 abr 2024 | 64.94 | 65.21 | 64.43 | 64.92 | 64.92 | 75,500 |
25 abr 2024 | 64.17 | 65.05 | 63.21 | 64.97 | 64.97 | 102,500 |
24 abr 2024 | 64.24 | 64.99 | 63.46 | 64.98 | 64.98 | 78,400 |
23 abr 2024 | 63.49 | 65.17 | 63.49 | 64.77 | 64.77 | 52,700 |
22 abr 2024 | 63.16 | 64.31 | 62.64 | 63.71 | 63.71 | 80,800 |
19 abr 2024 | 63.21 | 63.94 | 62.67 | 63.20 | 63.20 | 69,100 |
18 abr 2024 | 62.76 | 63.59 | 62.75 | 63.00 | 63.00 | 95,100 |
17 abr 2024 | 62.75 | 62.97 | 61.70 | 62.88 | 62.88 | 100,900 |
16 abr 2024 | 62.59 | 63.00 | 61.76 | 62.45 | 62.45 | 66,300 |
15 abr 2024 | 64.03 | 64.60 | 62.82 | 63.19 | 63.19 | 85,300 |
12 abr 2024 | 64.59 | 64.59 | 63.56 | 63.86 | 63.86 | 49,900 |
11 abr 2024 | 64.98 | 65.29 | 64.55 | 65.16 | 65.16 | 67,200 |
10 abr 2024 | 66.71 | 66.71 | 64.14 | 64.82 | 64.82 | 78,000 |
09 abr 2024 | 67.49 | 68.16 | 67.49 | 68.11 | 68.11 | 47,600 |
08 abr 2024 | 66.56 | 67.65 | 66.56 | 67.30 | 67.30 | 77,400 |
05 abr 2024 | 66.39 | 66.95 | 65.92 | 66.24 | 66.24 | 71,300 |
04 abr 2024 | 67.71 | 69.57 | 66.60 | 66.60 | 66.60 | 98,100 |
03 abr 2024 | 66.61 | 67.95 | 66.21 | 66.85 | 66.85 | 53,800 |
02 abr 2024 | 67.36 | 67.40 | 66.43 | 67.04 | 67.04 | 95,000 |
01 abr 2024 | 67.70 | 68.15 | 67.14 | 68.06 | 68.06 | 115,300 |
28 mar 2024 | 66.73 | 67.67 | 66.54 | 67.54 | 67.54 | 96,700 |
27 mar 2024 | 66.01 | 66.75 | 65.66 | 66.31 | 66.31 | 101,300 |
26 mar 2024 | 66.30 | 66.30 | 65.27 | 65.33 | 65.33 | 84,400 |
25 mar 2024 | 66.31 | 67.10 | 65.67 | 66.00 | 66.00 | 55,600 |
22 mar 2024 | 67.13 | 67.79 | 66.10 | 66.13 | 66.13 | 70,200 |
21 mar 2024 | 66.96 | 68.28 | 66.45 | 67.49 | 67.49 | 75,000 |
20 mar 2024 | 65.70 | 67.10 | 65.28 | 66.74 | 66.74 | 73,400 |
19 mar 2024 | 65.03 | 65.98 | 65.03 | 65.64 | 65.64 | 47,600 |
18 mar 2024 | 65.56 | 66.83 | 65.09 | 65.11 | 65.11 | 106,000 |
15 mar 2024 | 66.33 | 66.83 | 65.53 | 65.71 | 65.71 | 127,700 |
14 mar 2024 | 66.60 | 66.60 | 65.35 | 66.33 | 66.33 | 105,700 |
13 mar 2024 | 66.19 | 67.16 | 66.19 | 66.85 | 66.85 | 52,600 |
12 mar 2024 | 65.37 | 66.66 | 65.37 | 66.46 | 66.46 | 45,000 |
11 mar 2024 | 65.82 | 65.82 | 65.00 | 65.64 | 65.64 | 48,700 |
08 mar 2024 | 67.61 | 68.00 | 65.53 | 65.86 | 65.86 | 51,100 |
07 mar 2024 | 65.30 | 67.26 | 65.30 | 67.26 | 67.26 | 115,400 |
06 mar 2024 | 65.43 | 65.52 | 64.46 | 64.98 | 64.98 | 96,500 |
05 mar 2024 | 65.36 | 66.76 | 64.95 | 65.11 | 65.11 | 104,500 |
04 mar 2024 | 65.34 | 65.52 | 64.06 | 65.49 | 65.49 | 59,100 |
01 mar 2024 | 64.45 | 65.72 | 64.06 | 65.13 | 65.13 | 77,900 |
29 feb 2024 | 64.15 | 64.69 | 63.53 | 64.38 | 64.38 | 95,400 |
28 feb 2024 | 63.37 | 63.72 | 63.22 | 63.37 | 63.37 | 57,400 |
27 feb 2024 | 63.93 | 64.20 | 63.66 | 63.75 | 63.75 | 77,600 |
26 feb 2024 | 64.51 | 64.95 | 63.58 | 63.82 | 63.82 | 91,300 |
23 feb 2024 | 65.51 | 65.85 | 64.85 | 64.88 | 64.88 | 76,700 |
22 feb 2024 | 66.29 | 66.64 | 65.08 | 65.36 | 65.36 | 81,200 |
21 feb 2024 | 66.21 | 67.09 | 66.12 | 66.43 | 66.43 | 84,000 |
20 feb 2024 | 66.20 | 66.78 | 65.69 | 66.56 | 66.56 | 84,200 |
16 feb 2024 | 67.90 | 68.32 | 66.53 | 66.75 | 66.75 | 144,400 |
15 feb 2024 | 64.94 | 67.86 | 64.94 | 67.86 | 67.86 | 119,800 |
14 feb 2024 | 63.99 | 65.11 | 63.77 | 64.94 | 64.94 | 80,400 |
13 feb 2024 | 63.58 | 64.19 | 62.31 | 63.38 | 63.38 | 130,100 |
12 feb 2024 | 64.03 | 65.03 | 63.61 | 64.76 | 64.76 | 121,400 |
09 feb 2024 | 62.17 | 63.97 | 61.83 | 63.77 | 63.77 | 143,500 |
08 feb 2024 | 64.63 | 64.63 | 61.39 | 62.19 | 62.19 | 292,000 |
07 feb 2024 | 66.50 | 67.64 | 65.72 | 66.91 | 66.91 | 125,100 |
06 feb 2024 | 66.00 | 66.89 | 66.00 | 66.36 | 66.36 | 69,600 |
05 feb 2024 | 66.24 | 66.41 | 65.34 | 66.04 | 66.04 | 54,700 |
02 feb 2024 | 66.38 | 67.02 | 65.93 | 66.66 | 66.66 | 65,500 |
01 feb 2024 | 66.70 | 67.08 | 65.29 | 66.88 | 66.88 | 83,000 |
31 ene 2024 | 67.71 | 68.39 | 66.26 | 66.26 | 66.26 | 105,200 |
30 ene 2024 | 67.55 | 67.92 | 67.20 | 67.82 | 67.82 | 57,000 |
29 ene 2024 | 67.11 | 67.94 | 66.75 | 67.93 | 67.93 | 48,600 |
26 ene 2024 | 67.28 | 67.78 | 66.83 | 67.02 | 67.02 | 54,200 |
25 ene 2024 | 66.62 | 67.31 | 66.34 | 67.19 | 67.19 | 54,500 |
24 ene 2024 | 67.00 | 67.06 | 65.50 | 65.93 | 65.93 | 57,000 |
23 ene 2024 | 67.53 | 67.92 | 66.29 | 66.45 | 66.45 | 64,300 |
22 ene 2024 | 67.07 | 67.56 | 66.58 | 67.30 | 67.30 | 71,900 |
19 ene 2024 | 65.62 | 67.02 | 65.29 | 66.61 | 66.61 | 98,800 |
18 ene 2024 | 65.54 | 65.98 | 65.37 | 65.59 | 65.59 | 98,000 |
17 ene 2024 | 64.62 | 65.34 | 64.13 | 65.24 | 65.24 | 90,800 |
16 ene 2024 | 65.52 | 66.11 | 65.25 | 65.81 | 65.81 | 123,100 |
12 ene 2024 | 66.87 | 67.13 | 65.80 | 66.36 | 66.36 | 115,800 |
11 ene 2024 | 67.02 | 67.02 | 65.60 | 66.55 | 66.55 | 116,700 |
10 ene 2024 | 66.90 | 67.44 | 66.59 | 67.27 | 67.27 | 83,400 |
09 ene 2024 | 66.98 | 67.31 | 66.49 | 67.31 | 67.31 | 93,400 |
08 ene 2024 | 66.98 | 67.42 | 66.40 | 67.42 | 67.42 | 180,100 |
05 ene 2024 | 66.12 | 68.68 | 66.12 | 67.16 | 67.16 | 205,400 |
04 ene 2024 | 66.79 | 67.57 | 66.40 | 66.40 | 66.40 | 127,300 |
03 ene 2024 | 70.52 | 70.52 | 67.04 | 67.14 | 67.14 | 185,100 |
02 ene 2024 | 71.47 | 72.03 | 70.56 | 71.11 | 71.11 | 242,200 |
29 dic 2023 | 71.62 | 72.26 | 71.51 | 71.80 | 71.80 | 205,200 |
28 dic 2023 | 72.32 | 72.60 | 71.85 | 72.00 | 72.00 | 139,100 |
27 dic 2023 | 72.36 | 73.03 | 71.92 | 72.27 | 72.27 | 102,200 |
26 dic 2023 | 70.59 | 72.15 | 70.30 | 72.06 | 72.06 | 102,600 |
*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. |