Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jul 2024 | 67,943.56 | 68,205.20 | 67,703.66 | 68,011.04 | 68,011.04 | 219,820,864 |
26 jul 2024 | - | - | - | - | - | - |
25 jul 2024 | 65,395.51 | 65,913.01 | 63,702.44 | 65,711.95 | 65,711.95 | 481,485,882 |
24 jul 2024 | 65,999.84 | 66,977.03 | 65,277.28 | 65,396.73 | 65,396.73 | 274,812,347 |
23 jul 2024 | 67,560.04 | 67,678.88 | 65,779.15 | 65,993.22 | 65,993.22 | 450,193,928 |
22 jul 2024 | 68,106.83 | 68,353.35 | 66,790.81 | 67,558.77 | 67,558.77 | 413,465,487 |
21 jul 2024 | 67,190.92 | 68,238.87 | 66,323.69 | 68,103.84 | 68,103.84 | 195,507,049 |
20 jul 2024 | 66,787.17 | 67,495.66 | 66,427.52 | 67,191.38 | 67,191.38 | 122,462,326 |
19 jul 2024 | 64,043.28 | 67,269.56 | 63,550.14 | 66,787.24 | 66,787.24 | 288,051,329 |
18 jul 2024 | 64,214.51 | 65,075.36 | 63,523.79 | 64,044.22 | 64,044.22 | 236,394,750 |
17 jul 2024 | 65,091.69 | 65,981.23 | 64,123.48 | 64,218.77 | 64,218.77 | 255,007,552 |
16 jul 2024 | 64,819.17 | 65,144.36 | 62,716.67 | 65,100.15 | 65,100.15 | 320,082,486 |
15 jul 2024 | 60,960.95 | 64,826.04 | 60,868.17 | 64,826.04 | 64,826.04 | 331,494,410 |
14 jul 2024 | 59,273.37 | 61,157.29 | 59,273.37 | 60,955.79 | 60,955.79 | 167,043,827 |
13 jul 2024 | 57,917.88 | 59,639.57 | 57,889.63 | 59,277.32 | 59,277.32 | 180,025,716 |
12 jul 2024 | 57,389.29 | 58,430.30 | 56,921.04 | 57,918.03 | 57,918.03 | 182,677,862 |
11 jul 2024 | 57,772.63 | 59,198.10 | 57,283.77 | 57,390.30 | 57,390.30 | 218,521,393 |
10 jul 2024 | 58,008.96 | 59,263.97 | 57,387.83 | 57,767.40 | 57,767.40 | 299,214,317 |
09 jul 2024 | 56,733.83 | 58,130.15 | 56,514.31 | 58,006.60 | 58,006.60 | 208,530,918 |
08 jul 2024 | 55,915.76 | 57,950.89 | 54,536.30 | 56,731.57 | 56,731.57 | 363,779,204 |
07 jul 2024 | 58,224.03 | 58,262.40 | 55,900.38 | 55,936.41 | 55,936.41 | 134,598,061 |
06 jul 2024 | 56,676.43 | 58,327.62 | 56,209.52 | 58,221.64 | 58,221.64 | 143,046,900 |
05 jul 2024 | 57,136.97 | 57,387.03 | 53,996.78 | 56,678.82 | 56,678.82 | 629,784,715 |
04 jul 2024 | 60,225.78 | 60,353.82 | 56,907.93 | 57,177.06 | 57,177.06 | 395,160,218 |
03 jul 2024 | 62,026.24 | 62,140.70 | 59,583.58 | 60,229.86 | 60,229.86 | 191,586,720 |
02 jul 2024 | 62,847.68 | 63,018.04 | 61,884.84 | 62,027.91 | 62,027.91 | 112,015,434 |
01 jul 2024 | 62,726.78 | 63,592.61 | 62,617.28 | 62,847.25 | 62,847.25 | 279,259,695 |
30 jun 2024 | 60,935.06 | 62,819.92 | 60,740.55 | 62,738.53 | 62,738.53 | 122,558,573 |
29 jun 2024 | 60,374.36 | 61,018.74 | 60,369.48 | 60,933.73 | 60,933.73 | 80,273,387 |
28 jun 2024 | 61,679.92 | 62,070.77 | 60,228.43 | 60,373.13 | 60,373.13 | 168,279,158 |
27 jun 2024 | 60,927.12 | 62,296.97 | 60,775.61 | 61,674.92 | 61,674.92 | 132,562,574 |
26 jun 2024 | 61,860.00 | 62,348.70 | 60,917.58 | 60,927.62 | 60,927.62 | 180,263,439 |
25 jun 2024 | 60,340.64 | 62,103.98 | 60,319.77 | 61,857.63 | 61,857.63 | 279,481,052 |
24 jun 2024 | 63,290.42 | 63,290.42 | 59,091.31 | 60,341.86 | 60,341.86 | 509,520,481 |
23 jun 2024 | 64,283.10 | 64,441.73 | 63,291.84 | 63,291.84 | 63,291.84 | 117,941,125 |
22 jun 2024 | 64,084.96 | 64,374.53 | 63,978.94 | 64,283.50 | 64,283.50 | 81,462,305 |
21 jun 2024 | 64,916.78 | 64,971.67 | 63,537.22 | 64,086.09 | 64,086.09 | 336,505,904 |
20 jun 2024 | 65,018.98 | 66,333.76 | 64,638.81 | 64,926.76 | 64,926.76 | 184,455,070 |
19 jun 2024 | 65,181.79 | 65,672.46 | 64,863.93 | 65,018.98 | 65,018.98 | 216,682,494 |
18 jun 2024 | 66,439.84 | 66,463.42 | 64,211.12 | 65,177.21 | 65,177.21 | 322,113,686 |
17 jun 2024 | 66,734.07 | 67,040.26 | 65,263.71 | 66,444.38 | 66,444.38 | 280,339,216 |
16 jun 2024 | 66,237.98 | 66,884.51 | 66,104.22 | 66,732.89 | 66,732.89 | 153,273,250 |
15 jun 2024 | 66,076.33 | 66,436.23 | 66,062.37 | 66,236.80 | 66,236.80 | 152,612,647 |
14 jun 2024 | 66,803.21 | 67,208.05 | 65,153.96 | 66,076.95 | 66,076.95 | 253,606,969 |
13 jun 2024 | 68,299.15 | 68,335.51 | 66,456.48 | 66,803.42 | 66,803.42 | 188,935,631 |
12 jun 2024 | 67,365.04 | 69,843.75 | 66,966.20 | 68,298.51 | 68,298.51 | 221,608,802 |
11 jun 2024 | 69,503.36 | 69,518.37 | 66,326.62 | 67,367.14 | 67,367.14 | 278,512,306 |
10 jun 2024 | 69,699.94 | 70,036.20 | 69,317.31 | 69,500.30 | 69,500.30 | 98,750,896 |
09 jun 2024 | 69,332.59 | 69,761.45 | 69,239.37 | 69,700.16 | 69,700.16 | 54,175,303 |
08 jun 2024 | 69,354.52 | 69,458.83 | 69,268.84 | 69,333.15 | 69,333.15 | 86,248,766 |
07 jun 2024 | 70,811.29 | 71,778.77 | 68,988.80 | 69,357.75 | 69,357.75 | 239,596,047 |
06 jun 2024 | 71,129.56 | 71,516.38 | 70,395.27 | 70,811.66 | 70,811.66 | 149,973,829 |
05 jun 2024 | 70,586.02 | 71,658.21 | 70,542.54 | 71,129.38 | 71,129.38 | 313,970,473 |
04 jun 2024 | 68,929.52 | 70,866.26 | 68,717.07 | 70,585.29 | 70,585.29 | 197,407,346 |
03 jun 2024 | 67,800.80 | 69,997.08 | 67,689.94 | 68,929.52 | 68,929.52 | 216,531,904 |
02 jun 2024 | 67,781.07 | 68,233.87 | 67,512.90 | 67,800.75 | 67,800.75 | 119,499,879 |
01 jun 2024 | 67,502.66 | 67,841.27 | 67,493.36 | 67,781.11 | 67,781.11 | 83,645,190 |
31 may 2024 | 68,355.41 | 68,808.67 | 66,986.26 | 67,502.66 | 67,502.66 | 221,277,145 |
30 may 2024 | 67,563.16 | 69,356.76 | 67,278.93 | 68,355.41 | 68,355.41 | 215,637,240 |
29 may 2024 | 68,396.36 | 68,802.11 | 67,247.53 | 67,556.18 | 67,556.18 | 186,920,138 |
28 may 2024 | 69,424.58 | 69,434.42 | 67,517.03 | 68,399.09 | 68,399.09 | 227,170,776 |
27 may 2024 | 68,528.16 | 70,464.84 | 68,488.16 | 69,424.41 | 69,424.41 | 315,724,049 |
26 may 2024 | 69,231.63 | 69,430.87 | 68,481.13 | 68,528.16 | 68,528.16 | 234,535,426 |
25 may 2024 | 68,630.18 | 69,455.81 | 68,598.20 | 69,231.63 | 69,231.63 | 133,941,505 |
24 may 2024 | 67,842.78 | 69,093.70 | 66,813.01 | 68,630.18 | 68,630.18 | 385,538,979 |
23 may 2024 | 69,253.09 | 70,103.70 | 66,677.55 | 67,842.02 | 67,842.02 | 866,775,652 |
22 may 2024 | 70,237.74 | 70,543.86 | 69,225.62 | 69,253.09 | 69,253.09 | 379,727,604 |
21 may 2024 | 71,372.76 | 71,662.59 | 69,415.15 | 70,238.20 | 70,238.20 | 689,228,159 |
20 may 2024 | 66,291.56 | 71,377.05 | 66,190.27 | 71,369.84 | 71,369.84 | 667,672,351 |
19 may 2024 | 66,936.46 | 67,424.79 | 66,099.17 | 66,291.56 | 66,291.56 | 151,528,149 |
18 may 2024 | 66,951.73 | 67,323.70 | 66,794.49 | 66,936.46 | 66,936.46 | 149,069,624 |
17 may 2024 | 65,321.40 | 67,251.41 | 65,279.37 | 66,950.27 | 66,950.27 | 252,496,697 |
16 may 2024 | 66,240.61 | 66,489.55 | 64,811.32 | 65,321.66 | 65,321.66 | 266,076,103 |
15 may 2024 | 61,569.14 | 66,281.09 | 61,432.92 | 66,242.96 | 66,242.96 | 320,123,191 |
14 may 2024 | 62,877.25 | 62,967.02 | 61,247.07 | 61,569.14 | 61,569.14 | 186,072,154 |
13 may 2024 | 61,391.15 | 63,203.63 | 60,841.78 | 62,877.25 | 62,877.25 | 256,040,484 |
12 may 2024 | 60,837.89 | 61,634.64 | 60,759.98 | 61,391.15 | 61,391.15 | 74,493,340 |
11 may 2024 | 60,793.23 | 61,221.61 | 60,634.94 | 60,837.77 | 60,837.77 | 86,244,135 |
10 may 2024 | 63,029.02 | 63,264.10 | 60,341.18 | 60,793.23 | 60,793.23 | 209,778,379 |
09 may 2024 | 61,118.37 | 63,064.75 | 60,810.67 | 63,028.93 | 63,028.93 | 183,503,256 |
08 may 2024 | 62,354.97 | 62,807.95 | 60,978.04 | 61,118.01 | 61,118.01 | 228,967,762 |
07 may 2024 | 63,215.52 | 64,253.27 | 62,354.78 | 62,354.97 | 62,354.97 | 218,241,156 |
06 may 2024 | 64,001.50 | 65,319.39 | 62,966.47 | 63,215.52 | 63,215.52 | 224,684,918 |
05 may 2024 | 63,775.91 | 64,371.10 | 63,080.83 | 64,001.86 | 64,001.86 | 130,150,088 |
04 may 2024 | 62,897.02 | 64,195.70 | 62,696.37 | 63,775.91 | 63,775.91 | 164,214,282 |
03 may 2024 | 59,196.41 | 63,097.46 | 58,984.00 | 62,897.11 | 62,897.11 | 470,544,224 |
02 may 2024 | 58,271.65 | 59,361.97 | 57,080.00 | 59,196.45 | 59,196.45 | 305,445,110 |
01 may 2024 | 60,664.29 | 60,687.82 | 56,835.98 | 58,272.01 | 58,272.01 | 447,866,754 |
30 abr 2024 | 63,857.73 | 64,424.13 | 59,450.02 | 60,664.29 | 60,664.29 | 313,296,447 |
29 abr 2024 | 63,053.92 | 63,950.46 | 62,073.79 | 63,857.55 | 63,857.55 | 208,146,712 |
28 abr 2024 | 63,418.98 | 64,215.43 | 62,915.65 | 63,054.23 | 63,054.23 | 207,866,334 |
27 abr 2024 | 63,820.00 | 63,868.53 | 62,652.85 | 63,418.98 | 63,418.98 | 238,251,130 |
26 abr 2024 | 64,568.65 | 64,643.58 | 63,509.22 | 63,820.07 | 63,820.07 | 211,095,896 |
25 abr 2024 | 64,220.89 | 65,043.34 | 63,047.58 | 64,568.65 | 64,568.65 | 216,170,799 |
24 abr 2024 | 66,390.92 | 67,041.98 | 63,853.42 | 64,220.14 | 64,220.14 | 225,089,101 |
23 abr 2024 | 66,853.25 | 67,071.73 | 66,020.28 | 66,390.92 | 66,390.92 | 181,878,252 |
22 abr 2024 | 64,956.88 | 67,017.39 | 64,768.21 | 66,853.25 | 66,853.25 | 170,497,426 |
21 abr 2024 | 64,913.79 | 65,524.17 | 64,496.17 | 64,956.88 | 64,956.88 | 131,377,626 |
20 abr 2024 | 63,897.68 | 65,355.61 | 63,368.96 | 64,913.79 | 64,913.79 | 159,128,389 |
19 abr 2024 | 63,494.36 | 65,270.74 | 60,026.00 | 63,898.05 | 63,898.05 | 395,656,539 |
*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. |