Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 77.01 | 77.33 | 77.10 | 77.33 | 77.33 | 1,432 |
24 abr 2024 | 78.90 | 78.95 | 77.25 | 77.89 | 77.89 | 14,600 |
23 abr 2024 | 78.31 | 79.83 | 78.31 | 79.44 | 79.44 | 3,700 |
22 abr 2024 | 78.35 | 79.49 | 78.35 | 79.13 | 79.13 | 11,800 |
19 abr 2024 | 77.14 | 78.40 | 77.14 | 78.15 | 78.15 | 3,300 |
18 abr 2024 | 78.17 | 78.64 | 77.37 | 77.53 | 77.53 | 4,200 |
17 abr 2024 | 78.44 | 78.60 | 77.37 | 77.82 | 77.82 | 49,100 |
16 abr 2024 | 78.53 | 78.85 | 78.14 | 78.72 | 78.72 | 5,700 |
15 abr 2024 | 80.43 | 80.43 | 79.24 | 79.33 | 79.33 | 3,800 |
12 abr 2024 | 80.98 | 80.98 | 79.68 | 79.91 | 79.91 | 8,200 |
11 abr 2024 | 81.02 | 81.85 | 81.02 | 81.72 | 81.72 | 4,400 |
10 abr 2024 | 82.12 | 82.38 | 80.62 | 80.86 | 80.86 | 4,300 |
09 abr 2024 | 82.93 | 83.43 | 82.87 | 83.43 | 83.43 | 2,700 |
08 abr 2024 | 82.49 | 83.22 | 82.49 | 82.75 | 82.75 | 4,300 |
05 abr 2024 | 81.35 | 82.33 | 81.35 | 82.23 | 82.23 | 2,200 |
04 abr 2024 | 83.05 | 83.65 | 81.13 | 81.46 | 81.46 | 7,300 |
03 abr 2024 | 81.69 | 82.67 | 81.69 | 82.39 | 82.39 | 39,500 |
02 abr 2024 | 82.80 | 82.80 | 81.69 | 81.89 | 81.89 | 6,200 |
01 abr 2024 | 84.88 | 84.88 | 83.50 | 83.53 | 83.53 | 5,800 |
28 mar 2024 | 83.94 | 85.15 | 83.94 | 84.77 | 84.77 | 31,600 |
27 mar 2024 | 83.08 | 83.92 | 82.80 | 83.92 | 83.92 | 3,600 |
26 mar 2024 | 82.99 | 83.01 | 82.52 | 82.55 | 82.55 | 3,000 |
25 mar 2024 | 82.60 | 82.60 | 82.16 | 82.60 | 82.60 | 4,700 |
22 mar 2024 | 83.14 | 83.22 | 82.45 | 82.55 | 82.55 | 48,100 |
21 mar 2024 | 82.06 | 83.01 | 81.90 | 82.93 | 82.93 | 8,700 |
20 mar 2024 | 79.33 | 81.70 | 79.31 | 81.52 | 81.52 | 23,200 |
19 mar 2024 | 79.18 | 79.77 | 79.08 | 79.69 | 79.69 | 4,100 |
18 mar 2024 | 80.19 | 80.34 | 79.38 | 79.49 | 79.49 | 6,500 |
18 mar 2024 | 0.204 Dividendo | |||||
15 mar 2024 | 80.63 | 80.84 | 80.31 | 80.34 | 80.14 | 6,400 |
14 mar 2024 | 80.89 | 80.89 | 80.33 | 80.83 | 80.62 | 11,000 |
13 mar 2024 | 82.10 | 82.59 | 82.08 | 82.14 | 81.93 | 4,700 |
12 mar 2024 | 81.86 | 82.28 | 81.86 | 82.28 | 82.07 | 10,000 |
11 mar 2024 | 82.40 | 82.52 | 82.01 | 82.43 | 82.22 | 6,300 |
08 mar 2024 | 83.85 | 84.33 | 82.46 | 82.56 | 82.35 | 7,400 |
07 mar 2024 | 82.97 | 83.56 | 82.97 | 83.50 | 83.29 | 8,300 |
06 mar 2024 | 82.15 | 83.19 | 82.10 | 82.57 | 82.36 | 14,100 |
05 mar 2024 | 81.73 | 82.23 | 81.43 | 81.63 | 81.42 | 19,200 |
04 mar 2024 | 82.38 | 82.79 | 82.05 | 82.08 | 81.87 | 6,600 |
01 mar 2024 | 82.66 | 82.66 | 82.02 | 82.44 | 82.23 | 10,900 |
29 feb 2024 | 82.02 | 82.87 | 82.02 | 82.82 | 82.61 | 2,800 |
28 feb 2024 | 82.59 | 82.71 | 82.11 | 82.14 | 81.93 | 3,800 |
27 feb 2024 | 82.86 | 83.52 | 82.86 | 83.05 | 82.84 | 34,200 |
26 feb 2024 | 82.81 | 83.25 | 82.73 | 82.73 | 82.52 | 14,200 |
23 feb 2024 | 83.25 | 83.50 | 82.78 | 83.14 | 82.93 | 10,100 |
22 feb 2024 | 82.92 | 83.10 | 82.91 | 83.05 | 82.84 | 4,300 |
21 feb 2024 | 81.74 | 82.35 | 81.74 | 82.32 | 82.11 | 6,000 |
20 feb 2024 | 82.57 | 82.57 | 81.87 | 82.13 | 81.92 | 18,800 |
16 feb 2024 | 83.79 | 83.99 | 82.91 | 82.91 | 82.70 | 9,400 |
15 feb 2024 | 83.79 | 84.65 | 83.60 | 84.45 | 84.24 | 9,900 |
14 feb 2024 | 82.88 | 83.57 | 82.84 | 83.49 | 83.28 | 30,500 |
13 feb 2024 | 82.00 | 82.44 | 81.40 | 81.96 | 81.75 | 17,900 |
12 feb 2024 | 83.09 | 83.75 | 83.09 | 83.63 | 83.42 | 9,100 |
09 feb 2024 | 82.82 | 83.21 | 82.19 | 83.07 | 82.86 | 14,200 |
08 feb 2024 | 82.24 | 82.63 | 81.51 | 82.63 | 82.42 | 53,500 |
07 feb 2024 | 82.06 | 82.69 | 82.06 | 82.28 | 82.07 | 16,300 |
06 feb 2024 | 79.55 | 82.04 | 79.55 | 81.88 | 81.67 | 10,400 |
05 feb 2024 | 80.35 | 80.35 | 79.29 | 79.60 | 79.40 | 8,500 |
02 feb 2024 | 78.73 | 80.88 | 78.28 | 80.60 | 80.40 | 24,800 |
01 feb 2024 | 79.02 | 79.38 | 77.60 | 79.38 | 79.18 | 13,500 |
31 ene 2024 | 79.75 | 80.44 | 78.59 | 78.59 | 78.39 | 11,900 |
30 ene 2024 | 80.10 | 80.30 | 79.88 | 80.00 | 79.80 | 19,100 |
29 ene 2024 | 80.32 | 80.91 | 80.19 | 80.91 | 80.70 | 11,200 |
26 ene 2024 | 80.96 | 81.00 | 80.36 | 80.56 | 80.36 | 5,500 |
25 ene 2024 | 81.03 | 81.34 | 80.39 | 80.91 | 80.70 | 10,300 |
24 ene 2024 | 81.06 | 81.24 | 79.45 | 79.52 | 79.32 | 10,700 |
23 ene 2024 | 81.19 | 81.54 | 80.42 | 80.42 | 80.22 | 8,200 |
22 ene 2024 | 79.33 | 80.47 | 79.33 | 80.36 | 80.16 | 12,500 |
19 ene 2024 | 78.63 | 78.86 | 77.52 | 78.65 | 78.45 | 8,300 |
18 ene 2024 | 77.15 | 78.32 | 76.94 | 78.21 | 78.01 | 17,600 |
17 ene 2024 | 76.81 | 76.81 | 76.30 | 76.68 | 76.49 | 13,400 |
16 ene 2024 | 78.98 | 78.98 | 77.27 | 77.86 | 77.66 | 8,500 |
12 ene 2024 | 80.14 | 80.14 | 79.42 | 79.56 | 79.36 | 6,100 |
11 ene 2024 | 80.64 | 80.92 | 79.90 | 80.73 | 80.53 | 5,000 |
10 ene 2024 | 80.86 | 81.10 | 80.61 | 81.10 | 80.89 | 6,100 |
09 ene 2024 | 81.28 | 81.54 | 81.01 | 81.04 | 80.83 | 7,100 |
08 ene 2024 | 80.69 | 82.19 | 80.69 | 82.14 | 81.93 | 9,600 |
05 ene 2024 | 80.52 | 81.65 | 80.52 | 81.00 | 80.79 | 7,700 |
04 ene 2024 | 80.25 | 81.10 | 80.25 | 80.59 | 80.39 | 10,300 |
03 ene 2024 | 81.31 | 81.31 | 80.26 | 80.26 | 80.06 | 10,000 |
02 ene 2024 | 83.18 | 83.18 | 81.85 | 82.18 | 81.97 | 8,600 |
29 dic 2023 | 84.33 | 84.55 | 83.36 | 83.49 | 83.28 | 36,000 |
28 dic 2023 | 84.33 | 84.74 | 84.33 | 84.55 | 84.34 | 9,800 |
27 dic 2023 | 84.97 | 85.00 | 84.49 | 84.57 | 84.36 | 7,400 |
26 dic 2023 | 84.86 | 85.29 | 84.86 | 84.94 | 84.72 | 6,300 |
22 dic 2023 | 84.65 | 85.31 | 84.41 | 84.77 | 84.55 | 8,200 |
21 dic 2023 | 83.49 | 84.34 | 83.49 | 84.33 | 84.12 | 9,000 |
20 dic 2023 | 83.02 | 84.46 | 82.54 | 82.54 | 82.33 | 13,700 |
19 dic 2023 | 82.81 | 83.91 | 82.81 | 83.74 | 83.53 | 9,000 |
18 dic 2023 | 83.08 | 83.33 | 82.58 | 82.73 | 82.52 | 14,600 |
18 dic 2023 | 0.135 Dividendo | |||||
15 dic 2023 | 82.69 | 83.78 | 82.69 | 83.07 | 82.72 | 15,200 |
14 dic 2023 | 81.63 | 83.24 | 81.63 | 82.86 | 82.52 | 23,800 |
13 dic 2023 | 79.72 | 80.98 | 78.32 | 80.95 | 80.61 | 6,800 |
12 dic 2023 | 79.66 | 80.34 | 79.55 | 79.85 | 79.52 | 7,200 |
11 dic 2023 | 78.95 | 79.82 | 78.95 | 79.78 | 79.45 | 12,200 |
08 dic 2023 | 78.96 | 79.48 | 78.82 | 79.04 | 78.71 | 16,500 |
07 dic 2023 | 78.69 | 79.15 | 78.59 | 79.15 | 78.82 | 6,000 |
06 dic 2023 | 78.89 | 79.39 | 78.19 | 78.23 | 77.90 | 12,100 |
05 dic 2023 | 79.51 | 79.51 | 78.22 | 78.29 | 77.96 | 19,000 |
*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. |