Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | - | - | - | - | - | - |
28 may 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
24 may 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
23 may 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
22 may 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
21 may 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
20 may 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
17 may 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
16 may 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
15 may 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
14 may 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
13 may 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
10 may 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
09 may 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
08 may 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
07 may 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
03 may 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
02 may 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
01 may 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
01 may 2024 | 0.003713 Dividendo | |||||
30 abr 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
29 abr 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
26 abr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
25 abr 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
24 abr 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
23 abr 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
22 abr 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
19 abr 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
18 abr 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
17 abr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
16 abr 2024 | - | - | - | - | - | - |
15 abr 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
12 abr 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
11 abr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
10 abr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
09 abr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
08 abr 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
05 abr 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
04 abr 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
03 abr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
02 abr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
02 abr 2024 | 0.002991 Dividendo | |||||
28 mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.49 | - |
27 mar 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.35 | - |
26 mar 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.35 | - |
25 mar 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.02 | - |
22 mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.19 | - |
21 mar 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.66 | - |
20 mar 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.08 | - |
19 mar 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.88 | - |
18 mar 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.81 | - |
15 mar 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.63 | - |
14 mar 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.71 | - |
13 mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.47 | - |
12 mar 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.36 | - |
11 mar 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.10 | - |
08 mar 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.62 | - |
07 mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.59 | - |
06 mar 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.36 | - |
05 mar 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.27 | - |
04 mar 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.09 | - |
01 mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.91 | - |
01 mar 2024 | 0.002268 Dividendo | |||||
29 feb 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.74 | - |
28 feb 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.51 | - |
27 feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.56 | - |
26 feb 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.54 | - |
23 feb 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.36 | - |
22 feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.46 | - |
21 feb 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.11 | - |
20 feb 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.31 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.16 | - |
15 feb 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.72 | - |
14 feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.49 | - |
13 feb 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.41 | - |
12 feb 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.32 | - |
09 feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.24 | - |
08 feb 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.17 | - |
07 feb 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.15 | - |
06 feb 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.30 | - |
05 feb 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.37 | - |
02 feb 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.32 | - |
01 feb 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.11 | - |
01 feb 2024 | 0.00158 Dividendo | |||||
31 ene 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.11 | - |
30 ene 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.04 | - |
29 ene 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.77 | - |
26 ene 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.50 | - |
25 ene 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.39 | - |
24 ene 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.39 | - |
23 ene 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.21 | - |
22 ene 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.51 | - |
19 ene 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.29 | - |
18 ene 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.16 | - |
17 ene 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.03 | - |
16 ene 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.60 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.51 | - |
11 ene 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.43 | - |
*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. |