Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 mar 2024 | 67.50 | 67.64 | 66.31 | 66.49 | 66.49 | 48,663,809 |
14 mar 2024 | 67.12 | 67.84 | 67.11 | 67.17 | 67.17 | 14,080,857 |
13 mar 2024 | 67.40 | 67.41 | 66.74 | 67.41 | 67.41 | 15,900,391 |
12 mar 2024 | 66.72 | 67.68 | 66.72 | 67.08 | 67.08 | 18,228,468 |
11 mar 2024 | 67.49 | 67.49 | 66.50 | 66.72 | 66.72 | 12,086,963 |
08 mar 2024 | 66.70 | 67.64 | 66.70 | 67.12 | 67.12 | 10,341,040 |
07 mar 2024 | 66.90 | 67.35 | 66.41 | 66.85 | 66.85 | 17,627,852 |
06 mar 2024 | 67.09 | 67.67 | 66.71 | 66.75 | 66.75 | 14,592,921 |
05 mar 2024 | 67.25 | 67.89 | 66.33 | 66.79 | 66.79 | 15,052,669 |
04 mar 2024 | 67.77 | 68.44 | 67.08 | 67.24 | 67.24 | 13,233,680 |
01 mar 2024 | 67.90 | 68.54 | 67.39 | 67.57 | 67.57 | 11,950,195 |
29 feb 2024 | 67.99 | 68.80 | 67.90 | 68.08 | 68.08 | 39,799,758 |
28 feb 2024 | 67.92 | 68.44 | 67.50 | 67.74 | 67.74 | 25,843,686 |
27 feb 2024 | 69.09 | 69.09 | 67.78 | 67.82 | 67.82 | 32,116,685 |
26 feb 2024 | 69.60 | 69.60 | 68.51 | 69.04 | 69.04 | 16,097,519 |
23 feb 2024 | 69.06 | 69.77 | 68.64 | 69.50 | 69.50 | 11,254,820 |
22 feb 2024 | 68.61 | 69.24 | 68.11 | 68.73 | 68.73 | 17,451,233 |
21 feb 2024 | 69.00 | 69.24 | 68.52 | 68.79 | 68.79 | 17,165,443 |
20 feb 2024 | 68.01 | 69.29 | 68.01 | 68.81 | 68.81 | 22,147,091 |
19 feb 2024 | 68.30 | 68.60 | 67.62 | 68.06 | 68.06 | 2,706,460 |
16 feb 2024 | 68.72 | 69.03 | 67.66 | 68.00 | 68.00 | 10,672,098 |
15 feb 2024 | 70.31 | 70.37 | 67.83 | 68.70 | 68.70 | 17,639,419 |
14 feb 2024 | 70.65 | 71.49 | 70.21 | 70.85 | 70.85 | 20,523,628 |
13 feb 2024 | 71.11 | 71.28 | 69.91 | 70.62 | 70.62 | 14,765,634 |
12 feb 2024 | 72.09 | 72.24 | 70.91 | 71.15 | 71.15 | 11,998,799 |
09 feb 2024 | 72.00 | 73.16 | 71.49 | 72.05 | 72.05 | 11,096,549 |
08 feb 2024 | 71.51 | 72.19 | 70.91 | 71.43 | 71.43 | 22,232,437 |
07 feb 2024 | 72.71 | 72.77 | 71.31 | 71.68 | 71.68 | 17,507,728 |
06 feb 2024 | 71.98 | 73.50 | 71.21 | 73.00 | 73.00 | 23,562,281 |
02 feb 2024 | 72.45 | 72.72 | 70.92 | 71.61 | 71.61 | 20,496,530 |
01 feb 2024 | 71.11 | 72.98 | 70.65 | 71.73 | 71.73 | 14,597,134 |
31 ene 2024 | 71.41 | 71.92 | 70.10 | 71.09 | 71.09 | 18,021,741 |
30 ene 2024 | 70.34 | 72.42 | 69.81 | 71.92 | 71.92 | 25,025,649 |
29 ene 2024 | 70.70 | 71.00 | 69.81 | 70.35 | 70.35 | 19,177,989 |
26 ene 2024 | 69.06 | 70.92 | 69.00 | 70.70 | 70.70 | 19,517,706 |
25 ene 2024 | 66.89 | 69.51 | 66.11 | 69.28 | 69.28 | 31,523,811 |
24 ene 2024 | 67.59 | 67.79 | 66.51 | 66.60 | 66.60 | 28,947,584 |
23 ene 2024 | 66.00 | 67.84 | 66.00 | 67.37 | 67.37 | 21,288,929 |
22 ene 2024 | 68.51 | 68.63 | 65.80 | 65.90 | 65.90 | 24,218,019 |
19 ene 2024 | 68.36 | 68.94 | 68.31 | 68.36 | 68.36 | 12,286,117 |
18 ene 2024 | 69.00 | 69.00 | 68.16 | 68.23 | 68.23 | 16,950,405 |
17 ene 2024 | 70.15 | 70.54 | 68.37 | 68.73 | 68.73 | 18,795,813 |
16 ene 2024 | 70.53 | 70.98 | 69.92 | 70.21 | 70.21 | 18,505,327 |
15 ene 2024 | 70.94 | 71.08 | 70.31 | 70.57 | 70.57 | 967,867 |
12 ene 2024 | 70.33 | 71.79 | 70.13 | 70.98 | 70.98 | 14,010,515 |
11 ene 2024 | 69.42 | 70.40 | 69.31 | 69.92 | 69.92 | 12,640,892 |
10 ene 2024 | 67.81 | 70.20 | 67.81 | 69.51 | 69.51 | 24,566,885 |
09 ene 2024 | 70.18 | 70.18 | 67.50 | 67.74 | 67.74 | 15,722,867 |
08 ene 2024 | 69.80 | 70.37 | 69.48 | 70.11 | 70.11 | 7,372,747 |
05 ene 2024 | 70.04 | 70.93 | 68.88 | 69.54 | 69.54 | 11,655,778 |
04 ene 2024 | 69.88 | 70.71 | 69.81 | 70.06 | 70.06 | 13,305,964 |
03 ene 2024 | 71.51 | 71.51 | 69.60 | 69.80 | 69.80 | 20,301,439 |
02 ene 2024 | 71.50 | 71.97 | 70.95 | 71.86 | 71.86 | 5,498,962 |
29 dic 2023 | 71.60 | 71.89 | 71.22 | 71.39 | 71.39 | 2,911,562 |
28 dic 2023 | 71.71 | 72.39 | 70.94 | 71.49 | 71.49 | 7,916,668 |
27 dic 2023 | 71.07 | 72.13 | 70.31 | 72.09 | 72.09 | 6,887,436 |
26 dic 2023 | 70.70 | 71.50 | 70.70 | 71.10 | 71.10 | 1,939,249 |
22 dic 2023 | 70.71 | 71.53 | 70.21 | 70.70 | 70.70 | 6,591,886 |
21 dic 2023 | 70.99 | 71.14 | 70.01 | 70.47 | 70.47 | 4,284,569 |
20 dic 2023 | 71.69 | 71.78 | 70.41 | 70.54 | 70.54 | 8,873,103 |
19 dic 2023 | 70.02 | 72.09 | 70.02 | 71.29 | 71.29 | 15,854,141 |
18 dic 2023 | 68.81 | 70.75 | 68.11 | 70.31 | 70.31 | 12,116,222 |
15 dic 2023 | 69.62 | 70.66 | 68.33 | 68.81 | 68.81 | 38,482,708 |
14 dic 2023 | 67.88 | 70.21 | 67.50 | 69.85 | 69.85 | 21,205,818 |
13 dic 2023 | 65.90 | 68.03 | 64.79 | 67.89 | 67.89 | 15,121,195 |
11 dic 2023 | 66.39 | 66.39 | 65.31 | 66.06 | 66.06 | 19,510,762 |
08 dic 2023 | 65.63 | 66.75 | 65.55 | 66.11 | 66.11 | 12,888,524 |
07 dic 2023 | 65.94 | 66.43 | 65.53 | 65.90 | 65.90 | 10,666,319 |
06 dic 2023 | 66.86 | 67.08 | 65.36 | 66.34 | 66.34 | 18,473,795 |
05 dic 2023 | 66.38 | 67.09 | 65.11 | 66.86 | 66.86 | 20,040,486 |
04 dic 2023 | 67.00 | 67.64 | 65.90 | 66.12 | 66.12 | 9,258,561 |
01 dic 2023 | 67.98 | 68.68 | 66.89 | 67.33 | 67.33 | 10,336,950 |
30 nov 2023 | 66.51 | 68.39 | 65.81 | 68.38 | 68.38 | 33,126,663 |
29 nov 2023 | 67.20 | 67.52 | 66.33 | 67.10 | 67.10 | 9,993,722 |
28 nov 2023 | 66.65 | 68.44 | 66.61 | 67.16 | 67.16 | 13,313,654 |
27 nov 2023 | 68.87 | 68.87 | 66.22 | 66.52 | 66.52 | 17,128,684 |
24 nov 2023 | 69.62 | 70.01 | 68.52 | 69.62 | 69.62 | 6,178,315 |
23 nov 2023 | 69.60 | 70.00 | 69.52 | 69.75 | 69.75 | 3,555,958 |
22 nov 2023 | 67.96 | 70.02 | 67.71 | 69.79 | 69.79 | 9,898,236 |
21 nov 2023 | 68.50 | 68.61 | 66.88 | 68.02 | 68.02 | 15,073,726 |
17 nov 2023 | 68.20 | 68.80 | 67.48 | 68.30 | 68.30 | 8,859,356 |
16 nov 2023 | 68.83 | 68.86 | 67.23 | 67.96 | 67.96 | 16,558,305 |
15 nov 2023 | 69.60 | 70.66 | 68.15 | 68.77 | 68.77 | 20,155,457 |
14 nov 2023 | 66.40 | 69.79 | 66.35 | 69.58 | 69.58 | 15,545,696 |
13 nov 2023 | 66.56 | 66.82 | 65.91 | 66.22 | 66.22 | 12,276,984 |
10 nov 2023 | 64.41 | 67.33 | 64.39 | 67.13 | 67.13 | 12,898,910 |
09 nov 2023 | 65.40 | 65.41 | 64.40 | 64.65 | 64.65 | 25,847,153 |
08 nov 2023 | 66.07 | 66.98 | 65.41 | 65.61 | 65.61 | 10,878,256 |
07 nov 2023 | 66.86 | 66.86 | 65.18 | 65.99 | 65.99 | 17,701,947 |
06 nov 2023 | 66.80 | 67.89 | 66.21 | 66.95 | 66.95 | 17,866,212 |
03 nov 2023 | 65.60 | 68.07 | 64.91 | 66.82 | 66.82 | 16,051,742 |
01 nov 2023 | 64.21 | 65.47 | 63.99 | 65.22 | 65.22 | 7,512,120 |
31 oct 2023 | 65.08 | 65.60 | 63.92 | 64.60 | 64.60 | 33,676,243 |
30 oct 2023 | 65.87 | 66.44 | 64.65 | 64.82 | 64.82 | 15,988,068 |
27 oct 2023 | 64.00 | 67.05 | 63.41 | 66.59 | 66.59 | 23,285,504 |
26 oct 2023 | 60.88 | 64.93 | 60.88 | 64.02 | 64.02 | 24,280,360 |
25 oct 2023 | 60.18 | 61.16 | 60.11 | 60.47 | 60.47 | 15,894,772 |
24 oct 2023 | 60.38 | 60.94 | 59.76 | 60.01 | 60.01 | 16,940,383 |
23 oct 2023 | 59.59 | 60.50 | 59.45 | 60.30 | 60.30 | 12,574,442 |
20 oct 2023 | 60.15 | 60.26 | 59.28 | 59.58 | 59.58 | 14,225,098 |
*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. |