Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
23 may 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
22 may 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
21 may 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
20 may 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
17 may 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
16 may 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
15 may 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
14 may 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
13 may 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
10 may 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
09 may 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
08 may 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
07 may 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
03 may 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
02 may 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
01 may 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
01 may 2024 | 0.015395 Dividendo | |||||
30 abr 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.42 | - |
29 abr 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.54 | - |
26 abr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.20 | - |
25 abr 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.34 | - |
24 abr 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.42 | - |
23 abr 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 79.99 | - |
22 abr 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.72 | - |
19 abr 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.81 | - |
18 abr 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.87 | - |
17 abr 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.42 | - |
16 abr 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.46 | - |
15 abr 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.93 | - |
12 abr 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.29 | - |
11 abr 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.09 | - |
10 abr 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.01 | - |
09 abr 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.89 | - |
08 abr 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.41 | - |
05 abr 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.86 | - |
04 abr 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.01 | - |
03 abr 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.85 | - |
02 abr 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.86 | - |
28 mar 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.44 | - |
27 mar 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.54 | - |
26 mar 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.47 | - |
25 mar 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.15 | - |
22 mar 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.41 | - |
21 mar 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.33 | - |
20 mar 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.02 | - |
19 mar 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.85 | - |
18 mar 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.64 | - |
15 mar 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.55 | - |
14 mar 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.06 | - |
13 mar 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.17 | - |
12 mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.77 | - |
11 mar 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.41 | - |
08 mar 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.42 | - |
07 mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.18 | - |
06 mar 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.81 | - |
05 mar 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.75 | - |
04 mar 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.37 | - |
01 mar 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.24 | - |
29 feb 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.36 | - |
28 feb 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.74 | - |
27 feb 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.04 | - |
26 feb 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.20 | - |
23 feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.68 | - |
22 feb 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.79 | - |
21 feb 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.97 | - |
20 feb 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.02 | - |
19 feb 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.62 | - |
16 feb 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.74 | - |
15 feb 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.20 | - |
14 feb 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.95 | - |
13 feb 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.94 | - |
12 feb 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.10 | - |
09 feb 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.96 | - |
08 feb 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.12 | - |
07 feb 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.19 | - |
06 feb 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.96 | - |
05 feb 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.15 | - |
02 feb 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.23 | - |
01 feb 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.13 | - |
31 ene 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.67 | - |
30 ene 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.81 | - |
29 ene 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.46 | - |
26 ene 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.08 | - |
25 ene 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.85 | - |
24 ene 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.01 | - |
23 ene 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.31 | - |
22 ene 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.61 | - |
19 ene 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.50 | - |
18 ene 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.20 | - |
17 ene 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.30 | - |
16 ene 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.12 | - |
15 ene 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.02 | - |
12 ene 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.24 | - |
11 ene 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.38 | - |
10 ene 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.33 | - |
09 ene 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.02 | - |
08 ene 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.07 | - |
05 ene 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.11 | - |
04 ene 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.80 | - |
*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. |