Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
20 may 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
17 may 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
16 may 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
15 may 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
14 may 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
13 may 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
10 may 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
09 may 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
08 may 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
07 may 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
03 may 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
02 may 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
01 may 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
30 abr 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
29 abr 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
26 abr 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
25 abr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
24 abr 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
23 abr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
22 abr 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
19 abr 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
18 abr 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
17 abr 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
16 abr 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
15 abr 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
12 abr 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
11 abr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
10 abr 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
09 abr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
08 abr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
05 abr 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
04 abr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
03 abr 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
02 abr 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
28 mar 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
27 mar 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
26 mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
25 mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
22 mar 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
21 mar 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
20 mar 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
19 mar 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
18 mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
15 mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
14 mar 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
13 mar 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
12 mar 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
11 mar 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
08 mar 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
07 mar 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
06 mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
05 mar 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
04 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
01 mar 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
01 mar 2024 | 0.00671 Dividendo | |||||
29 feb 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.84 | - |
28 feb 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.68 | - |
27 feb 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.70 | - |
26 feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.72 | - |
23 feb 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.78 | - |
22 feb 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.62 | - |
21 feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.50 | - |
20 feb 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.55 | - |
19 feb 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.47 | - |
16 feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.50 | - |
15 feb 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.46 | - |
14 feb 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.20 | - |
13 feb 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.24 | - |
12 feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.49 | - |
09 feb 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.41 | - |
08 feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.43 | - |
07 feb 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.48 | - |
06 feb 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.56 | - |
05 feb 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.55 | - |
02 feb 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.62 | - |
01 feb 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.82 | - |
31 ene 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.69 | - |
30 ene 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.49 | - |
29 ene 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.25 | - |
26 ene 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.08 | - |
25 ene 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.00 | - |
24 ene 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.92 | - |
23 ene 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.93 | - |
22 ene 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.97 | - |
19 ene 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.82 | - |
18 ene 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.70 | - |
17 ene 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.78 | - |
16 ene 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.16 | - |
15 ene 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.21 | - |
12 ene 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.24 | - |
11 ene 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.96 | - |
10 ene 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.95 | - |
09 ene 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.00 | - |
08 ene 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.88 | - |
05 ene 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.92 | - |
04 ene 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.05 | - |
03 ene 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.22 | - |
*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. |