Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
13 jun 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
12 jun 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
11 jun 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
10 jun 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
07 jun 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
06 jun 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
05 jun 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
04 jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
03 jun 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
31 may 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
30 may 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
29 may 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
28 may 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
24 may 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
23 may 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
22 may 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
21 may 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
20 may 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
17 may 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
16 may 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
15 may 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
14 may 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
13 may 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
10 may 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
09 may 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
08 may 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
07 may 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
03 may 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
02 may 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
01 may 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
30 abr 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
29 abr 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
26 abr 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
25 abr 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
24 abr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
23 abr 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
22 abr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
19 abr 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
18 abr 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
17 abr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
16 abr 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
15 abr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
12 abr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
11 abr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
10 abr 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
09 abr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
08 abr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
05 abr 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
04 abr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
03 abr 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
02 abr 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
28 mar 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
27 mar 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
26 mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
25 mar 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
22 mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
21 mar 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
20 mar 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
19 mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
18 mar 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
15 mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
14 mar 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
13 mar 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
12 mar 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
11 mar 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
08 mar 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
07 mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
06 mar 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
05 mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
04 mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
01 mar 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
29 feb 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
28 feb 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
27 feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
26 feb 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
23 feb 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
22 feb 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
21 feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
20 feb 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
19 feb 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
16 feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
15 feb 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
14 feb 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
13 feb 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
12 feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
09 feb 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
08 feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
07 feb 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
06 feb 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
05 feb 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
02 feb 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
01 feb 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
01 feb 2024 | 0.006368 Dividendo | |||||
31 ene 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.45 | - |
30 ene 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.48 | - |
29 ene 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.19 | - |
26 ene 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.00 | - |
25 ene 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.61 | - |
24 ene 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.59 | - |
*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. |