Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 77.00 | 79.60 | 77.00 | 79.60 | 79.60 | 1,386 |
30 may 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 158 |
29 may 2024 | 75.40 | 76.00 | 75.40 | 75.40 | 75.40 | 723 |
28 may 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 416 |
27 may 2024 | 75.60 | 76.00 | 75.60 | 75.60 | 75.60 | 44 |
24 may 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 50 |
23 may 2024 | 75.40 | 76.00 | 75.40 | 76.00 | 76.00 | 60 |
22 may 2024 | 76.20 | 76.40 | 75.40 | 75.40 | 75.40 | 470 |
21 may 2024 | 75.60 | 76.20 | 75.60 | 76.20 | 76.20 | 12 |
20 may 2024 | 75.60 | 76.40 | 75.60 | 76.40 | 76.40 | 72 |
17 may 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 145 |
16 may 2024 | 76.00 | 76.40 | 76.00 | 76.00 | 76.00 | 180 |
15 may 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 22 |
14 may 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2 |
13 may 2024 | 76.00 | 76.40 | 75.60 | 76.40 | 76.40 | 352 |
10 may 2024 | 76.20 | 76.40 | 76.00 | 76.00 | 76.00 | 153 |
09 may 2024 | 76.40 | 76.40 | 76.20 | 76.20 | 76.20 | 21 |
08 may 2024 | 75.40 | 76.00 | 75.40 | 76.00 | 76.00 | 642 |
07 may 2024 | 75.40 | 75.80 | 75.40 | 75.40 | 75.40 | 446 |
06 may 2024 | 75.40 | 75.80 | 75.40 | 75.40 | 75.40 | 192 |
03 may 2024 | 75.40 | 76.00 | 75.40 | 75.40 | 75.40 | 153 |
02 may 2024 | 75.80 | 75.80 | 75.40 | 75.40 | 75.40 | 455 |
30 abr 2024 | 76.00 | 76.00 | 75.20 | 75.40 | 75.40 | 2,109 |
29 abr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 56 |
26 abr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 5 |
25 abr 2024 | 75.60 | 76.20 | 75.40 | 75.40 | 75.40 | 55 |
24 abr 2024 | 76.00 | 76.40 | 75.60 | 75.60 | 75.60 | 326 |
23 abr 2024 | 76.20 | 76.20 | 75.60 | 75.60 | 75.60 | 117 |
22 abr 2024 | 77.40 | 77.40 | 75.80 | 76.40 | 76.40 | 194 |
19 abr 2024 | 77.00 | 77.20 | 77.00 | 77.20 | 77.20 | 18 |
18 abr 2024 | 77.40 | 77.40 | 77.00 | 77.00 | 77.00 | 325 |
17 abr 2024 | 77.40 | 77.40 | 77.20 | 77.40 | 77.40 | 80 |
16 abr 2024 | 77.20 | 78.00 | 77.00 | 77.40 | 77.40 | 314 |
15 abr 2024 | 76.40 | 77.60 | 76.40 | 77.20 | 77.20 | 403 |
12 abr 2024 | 78.40 | 78.40 | 77.20 | 77.20 | 77.20 | 77 |
11 abr 2024 | 77.80 | 77.80 | 76.60 | 77.80 | 77.80 | 132 |
10 abr 2024 | 75.40 | 78.40 | 75.40 | 77.40 | 77.40 | 671 |
09 abr 2024 | 76.00 | 76.40 | 74.00 | 75.40 | 75.40 | 1,830 |
08 abr 2024 | 77.80 | 77.80 | 77.00 | 77.00 | 77.00 | 33 |
05 abr 2024 | 77.60 | 77.80 | 77.60 | 77.80 | 77.80 | 210 |
04 abr 2024 | 80.00 | 80.00 | 77.40 | 79.00 | 79.00 | 1,161 |
03 abr 2024 | 80.20 | 80.60 | 78.80 | 79.60 | 79.60 | 432 |
02 abr 2024 | 80.20 | 83.00 | 80.20 | 80.20 | 80.20 | 1,245 |
28 mar 2024 | 80.00 | 82.00 | 77.80 | 80.20 | 80.20 | 1,355 |
27 mar 2024 | 77.00 | 82.00 | 77.00 | 80.00 | 80.00 | 3,485 |
26 mar 2024 | 77.60 | 77.60 | 73.40 | 76.60 | 76.60 | 3,490 |
25 mar 2024 | 73.40 | 78.20 | 72.60 | 77.00 | 77.00 | 7,929 |
22 mar 2024 | 67.20 | 68.40 | 67.20 | 67.20 | 67.20 | 496 |
21 mar 2024 | 67.20 | 67.40 | 67.00 | 67.20 | 67.20 | 156 |
20 mar 2024 | 68.60 | 68.60 | 68.20 | 68.20 | 68.20 | 107 |
19 mar 2024 | 68.80 | 69.20 | 68.60 | 69.20 | 69.20 | 514 |
18 mar 2024 | 69.00 | 69.20 | 69.00 | 69.20 | 69.20 | 128 |
15 mar 2024 | 70.00 | 70.60 | 68.80 | 68.80 | 68.80 | 1,087 |
14 mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
13 mar 2024 | 67.20 | 70.20 | 67.20 | 70.20 | 70.20 | 447 |
12 mar 2024 | 67.20 | 68.00 | 67.00 | 68.00 | 68.00 | 43 |
11 mar 2024 | 71.00 | 71.20 | 66.80 | 68.00 | 68.00 | 5,693 |
08 mar 2024 | 72.80 | 72.80 | 70.00 | 71.00 | 71.00 | 743 |
07 mar 2024 | 73.00 | 73.20 | 73.00 | 73.00 | 73.00 | 214 |
06 mar 2024 | 74.40 | 74.60 | 74.40 | 74.60 | 74.60 | 143 |
05 mar 2024 | 73.40 | 74.40 | 73.20 | 74.40 | 74.40 | 160 |
04 mar 2024 | 76.80 | 76.80 | 73.40 | 74.60 | 74.60 | 388 |
01 mar 2024 | 73.20 | 76.60 | 73.20 | 76.00 | 76.00 | 1,562 |
29 feb 2024 | 74.00 | 75.00 | 72.80 | 73.00 | 73.00 | 539 |
28 feb 2024 | 72.80 | 73.80 | 72.60 | 73.80 | 73.80 | 414 |
27 feb 2024 | 72.80 | 72.80 | 70.20 | 72.80 | 72.80 | 335 |
26 feb 2024 | 72.40 | 74.00 | 69.20 | 71.00 | 71.00 | 1,170 |
23 feb 2024 | 65.40 | 70.80 | 63.60 | 70.80 | 70.80 | 3,984 |
22 feb 2024 | 58.40 | 59.20 | 58.20 | 59.20 | 59.20 | 577 |
21 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 123 |
20 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 162 |
19 feb 2024 | 58.60 | 58.80 | 58.40 | 58.80 | 58.80 | 387 |
16 feb 2024 | 59.00 | 59.40 | 58.60 | 58.60 | 58.60 | 826 |
15 feb 2024 | 59.40 | 59.40 | 59.00 | 59.00 | 59.00 | 69 |
14 feb 2024 | 59.00 | 59.40 | 58.40 | 59.40 | 59.40 | 783 |
13 feb 2024 | 57.00 | 59.60 | 57.00 | 58.20 | 58.20 | 473 |
12 feb 2024 | 56.40 | 58.60 | 56.40 | 57.00 | 57.00 | 1,080 |
09 feb 2024 | 57.00 | 57.20 | 56.40 | 56.40 | 56.40 | 524 |
08 feb 2024 | 57.00 | 58.00 | 56.40 | 57.00 | 57.00 | 823 |
07 feb 2024 | 59.80 | 59.80 | 58.60 | 58.60 | 58.60 | 429 |
06 feb 2024 | 60.40 | 60.40 | 60.00 | 60.00 | 60.00 | 532 |
05 feb 2024 | 61.00 | 61.20 | 60.20 | 60.20 | 60.20 | 156 |
02 feb 2024 | 60.80 | 61.00 | 60.00 | 60.60 | 60.60 | 771 |
01 feb 2024 | 60.80 | 60.80 | 60.40 | 60.80 | 60.80 | 215 |
31 ene 2024 | 61.60 | 61.60 | 60.60 | 61.00 | 61.00 | 446 |
30 ene 2024 | 61.60 | 61.60 | 61.20 | 61.20 | 61.20 | 63 |
29 ene 2024 | 61.40 | 61.40 | 61.20 | 61.40 | 61.40 | 300 |
26 ene 2024 | 61.40 | 61.60 | 61.40 | 61.60 | 61.60 | 236 |
25 ene 2024 | 61.40 | 61.60 | 61.40 | 61.60 | 61.60 | 236 |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 62.40 | 62.80 | 62.00 | 62.80 | 62.80 | 493 |
19 ene 2024 | 62.60 | 63.00 | 62.40 | 63.00 | 63.00 | 169 |
18 ene 2024 | 62.40 | 63.40 | 62.40 | 63.20 | 63.20 | 140 |
17 ene 2024 | 63.00 | 63.00 | 62.80 | 62.80 | 62.80 | 112 |
16 ene 2024 | 64.40 | 64.60 | 63.20 | 63.20 | 63.20 | 172 |
15 ene 2024 | 62.80 | 64.40 | 62.80 | 64.40 | 64.40 | 199 |
12 ene 2024 | 63.60 | 63.60 | 62.80 | 63.00 | 63.00 | 593 |
11 ene 2024 | 65.00 | 65.00 | 63.20 | 63.80 | 63.80 | 720 |
10 ene 2024 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | 58 |
*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. |