Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 12 |
30 may 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 12 |
29 may 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 118 |
28 may 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 203 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 8 |
23 may 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 32 |
22 may 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 22 |
21 may 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | 87 |
20 may 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 15 |
17 may 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 6 |
16 may 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 151 |
15 may 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 69 |
14 may 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 15 |
13 may 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 16 |
10 may 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 390 |
09 may 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 22 |
08 may 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 28 |
07 may 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 209 |
06 may 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 9 |
03 may 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 14 |
02 may 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 412 |
01 may 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 106 |
30 abr 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 245 |
29 abr 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 49 |
26 abr 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 129 |
25 abr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 362 |
24 abr 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 26 |
23 abr 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
22 abr 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 111 |
19 abr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 223 |
18 abr 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
17 abr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 237 |
16 abr 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 620 |
15 abr 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 125 |
12 abr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 282 |
11 abr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 205 |
10 abr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 27 |
09 abr 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 7 |
08 abr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 20 |
05 abr 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 309 |
04 abr 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 78 |
03 abr 2024 | 72.24 | 72.34 | 72.24 | 72.34 | 72.34 | 240 |
02 abr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 37 |
01 abr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 7 |
28 mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 1 |
27 mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 10 |
26 mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 41 |
25 mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 42 |
22 mar 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
21 mar 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 44 |
20 mar 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 115 |
19 mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 1,231 |
18 mar 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 124 |
15 mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 48 |
14 mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 42 |
13 mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 38 |
12 mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 58 |
11 mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 19 |
08 mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 28 |
07 mar 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 19 |
06 mar 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 35 |
05 mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 10 |
04 mar 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 16 |
01 mar 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 39 |
29 feb 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 28 |
28 feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 144 |
27 feb 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 17 |
26 feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 35 |
23 feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
22 feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 2 |
21 feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 34 |
20 feb 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
16 feb 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 3 |
15 feb 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 8 |
14 feb 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 6 |
13 feb 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 3 |
12 feb 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
09 feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 22 |
08 feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 2 |
07 feb 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 60 |
06 feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
05 feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 116 |
02 feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 3 |
01 feb 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 6 |
31 ene 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 3 |
30 ene 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 50 |
29 ene 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 50 |
26 ene 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 6 |
25 ene 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 16 |
24 ene 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
23 ene 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 3 |
22 ene 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 4 |
19 ene 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 18 |
18 ene 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 28 |
17 ene 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 100 |
16 ene 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 25 |
12 ene 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 60 |
11 ene 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 105 |
10 ene 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 8 |
*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. |