Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 73.90 | 73.90 | 72.89 | 72.89 | 72.89 | 25 |
02 jul 2024 | 73.02 | 73.02 | 72.46 | 72.46 | 72.46 | 3 |
01 jul 2024 | 73.73 | 73.74 | 73.61 | 73.61 | 73.61 | 18 |
28 jun 2024 | 76.52 | 76.76 | 74.67 | 74.67 | 74.67 | 205 |
27 jun 2024 | 76.50 | 76.76 | 76.41 | 76.41 | 76.41 | 120 |
26 jun 2024 | 77.80 | 77.86 | 77.08 | 77.08 | 77.08 | 365 |
25 jun 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 5 |
24 jun 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 1 |
21 jun 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 1 |
20 jun 2024 | 76.40 | 77.65 | 76.40 | 77.65 | 77.65 | 5 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 7 |
17 jun 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 3 |
14 jun 2024 | 78.34 | 78.37 | 78.34 | 78.37 | 78.37 | 49 |
13 jun 2024 | 80.23 | 80.23 | 79.38 | 79.38 | 79.38 | 41 |
13 jun 2024 | 0.25 Dividendo | |||||
12 jun 2024 | 80.52 | 81.50 | 80.41 | 80.53 | 80.28 | 265 |
11 jun 2024 | 81.01 | 81.10 | 81.00 | 81.00 | 80.75 | 957 |
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | 84.17 | 84.18 | 83.46 | 83.46 | 83.20 | 2 |
31 may 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.26 | 3 |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | - | - | - | - | - | - |
28 may 2024 | 83.41 | 83.41 | 83.20 | 83.20 | 82.94 | 7 |
24 may 2024 | 84.11 | 84.11 | 83.82 | 83.82 | 83.56 | 3 |
23 may 2024 | 85.00 | 85.00 | 82.87 | 82.87 | 82.61 | 57 |
22 may 2024 | 84.94 | 85.06 | 84.94 | 85.06 | 84.80 | 2 |
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.04 | 2 |
17 may 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.09 | 6 |
16 may 2024 | 84.02 | 85.07 | 84.02 | 85.07 | 84.80 | 13 |
15 may 2024 | 84.26 | 84.82 | 84.26 | 84.82 | 84.56 | 23 |
14 may 2024 | 84.47 | 84.47 | 84.11 | 84.11 | 83.85 | 4 |
13 may 2024 | 84.03 | 84.42 | 83.99 | 84.01 | 83.75 | 1,154 |
10 may 2024 | 82.70 | 83.98 | 82.70 | 83.98 | 83.72 | 4 |
09 may 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 83.84 | 16 |
08 may 2024 | 83.84 | 84.03 | 83.79 | 84.03 | 83.77 | 400,003 |
07 may 2024 | 83.12 | 83.72 | 83.12 | 83.38 | 83.12 | 15 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.47 | 2 |
01 may 2024 | 82.38 | 83.52 | 82.38 | 83.03 | 82.77 | 11 |
30 abr 2024 | 83.20 | 85.00 | 82.50 | 83.64 | 83.39 | 278 |
29 abr 2024 | 81.37 | 81.59 | 81.37 | 81.43 | 81.18 | 10 |
26 abr 2024 | 80.82 | 81.35 | 80.82 | 80.97 | 80.72 | 14 |
25 abr 2024 | 78.02 | 78.90 | 78.02 | 78.90 | 78.66 | 10 |
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | 80.15 | 80.15 | 79.01 | 80.04 | 79.79 | 16 |
22 abr 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.00 | 2 |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 76.81 | 76.82 | 76.49 | 76.81 | 76.57 | 5 |
17 abr 2024 | 76.88 | 76.88 | 76.29 | 76.32 | 76.09 | 6 |
16 abr 2024 | 76.83 | 77.24 | 76.14 | 77.17 | 76.93 | 16 |
15 abr 2024 | 75.98 | 76.34 | 75.98 | 76.34 | 76.10 | 23 |
12 abr 2024 | 78.76 | 78.76 | 77.19 | 77.19 | 76.96 | 28 |
11 abr 2024 | 79.49 | 79.49 | 78.67 | 79.35 | 79.10 | 155 |
10 abr 2024 | 78.56 | 78.96 | 78.56 | 78.64 | 78.40 | 24 |
09 abr 2024 | 77.55 | 79.67 | 77.55 | 79.67 | 79.43 | 114 |
08 abr 2024 | 77.67 | 77.70 | 76.78 | 77.39 | 77.15 | 67 |
05 abr 2024 | 77.75 | 77.75 | 77.51 | 77.51 | 77.27 | 4 |
04 abr 2024 | - | - | - | - | - | - |
03 abr 2024 | - | - | - | - | - | - |
02 abr 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.13 | 13 |
28 mar 2024 | 78.32 | 79.33 | 78.32 | 79.33 | 79.08 | 24 |
27 mar 2024 | 77.65 | 77.98 | 77.54 | 77.87 | 77.63 | 228 |
26 mar 2024 | 77.68 | 77.96 | 77.68 | 77.71 | 77.47 | 127 |
25 mar 2024 | 78.13 | 78.13 | 77.89 | 77.90 | 77.66 | 175 |
22 mar 2024 | 77.98 | 77.98 | 77.23 | 77.49 | 77.24 | 132 |
21 mar 2024 | 77.02 | 77.50 | 77.02 | 77.44 | 77.20 | 85 |
20 mar 2024 | 77.05 | 77.19 | 77.05 | 77.11 | 76.87 | 86 |
19 mar 2024 | 77.58 | 77.96 | 77.08 | 77.59 | 77.35 | 155 |
18 mar 2024 | 78.34 | 78.34 | 77.03 | 77.68 | 77.44 | 106 |
15 mar 2024 | 78.40 | 78.40 | 77.85 | 77.85 | 77.61 | 22 |
14 mar 2024 | 77.30 | 78.00 | 77.30 | 77.89 | 77.65 | 17 |
13 mar 2024 | 78.03 | 78.45 | 78.03 | 78.38 | 78.14 | 1 |
13 mar 2024 | 0.25 Dividendo | |||||
12 mar 2024 | 78.83 | 78.83 | 77.57 | 77.57 | 77.08 | 393 |
11 mar 2024 | 79.16 | 79.16 | 77.79 | 78.93 | 78.43 | 2,853 |
08 mar 2024 | 78.16 | 78.45 | 78.05 | 78.45 | 77.96 | 19 |
07 mar 2024 | 76.78 | 77.51 | 76.63 | 77.51 | 77.02 | 36 |
06 mar 2024 | 75.09 | 75.90 | 75.01 | 75.90 | 75.43 | 70 |
05 mar 2024 | 75.90 | 75.90 | 74.86 | 75.28 | 74.80 | 507 |
04 mar 2024 | 76.51 | 76.52 | 76.08 | 76.08 | 75.60 | 4 |
01 mar 2024 | 76.20 | 76.55 | 75.85 | 76.55 | 76.07 | 110 |
29 feb 2024 | 75.14 | 76.26 | 74.96 | 76.26 | 75.77 | 286 |
28 feb 2024 | 76.91 | 77.44 | 75.41 | 75.41 | 74.93 | 1,351 |
27 feb 2024 | 76.18 | 77.11 | 75.86 | 77.00 | 76.51 | 198 |
26 feb 2024 | 77.08 | 77.59 | 76.26 | 76.36 | 75.88 | 2,001 |
23 feb 2024 | 77.20 | 77.44 | 77.06 | 77.06 | 76.57 | 1,041 |
22 feb 2024 | 75.55 | 76.63 | 75.55 | 76.36 | 75.88 | 605 |
21 feb 2024 | 73.73 | 74.83 | 73.69 | 74.83 | 74.36 | 67 |
20 feb 2024 | 72.54 | 73.42 | 72.43 | 73.42 | 72.95 | 648 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 71.38 | 72.09 | 71.00 | 71.87 | 71.42 | 103 |
15 feb 2024 | 73.55 | 73.98 | 72.46 | 72.66 | 72.20 | 543 |
14 feb 2024 | 73.93 | 74.07 | 72.84 | 73.13 | 72.67 | 78 |
13 feb 2024 | 74.34 | 74.70 | 73.67 | 74.05 | 73.58 | 80 |
*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. |