Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
12 jun 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
11 jun 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
10 jun 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
07 jun 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
06 jun 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
05 jun 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
04 jun 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
03 jun 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
03 jun 2024 | 0.00235 Dividendo | |||||
31 may 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
30 may 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
29 may 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
28 may 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
24 may 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
23 may 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
22 may 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
21 may 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
20 may 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
17 may 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
16 may 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
15 may 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
14 may 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
13 may 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
10 may 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
09 may 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
08 may 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
07 may 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
03 may 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
02 may 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
01 may 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
01 may 2024 | 0.002357 Dividendo | |||||
30 abr 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
29 abr 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
26 abr 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
25 abr 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
24 abr 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
23 abr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
22 abr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
19 abr 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
18 abr 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
17 abr 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
16 abr 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
15 abr 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
12 abr 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
11 abr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
10 abr 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
09 abr 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
08 abr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
05 abr 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
04 abr 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
03 abr 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
02 abr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
02 abr 2024 | 0.002125 Dividendo | |||||
28 mar 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.36 | - |
27 mar 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.36 | - |
26 mar 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.33 | - |
25 mar 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.27 | - |
22 mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.49 | - |
21 mar 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.17 | - |
20 mar 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.81 | - |
19 mar 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.73 | - |
18 mar 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.73 | - |
15 mar 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.72 | - |
14 mar 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.61 | - |
13 mar 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.34 | - |
12 mar 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.46 | - |
11 mar 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.32 | - |
08 mar 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.07 | - |
07 mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.37 | - |
06 mar 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.60 | - |
05 mar 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.74 | - |
04 mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.79 | - |
01 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.99 | - |
01 mar 2024 | 0.002072 Dividendo | |||||
29 feb 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.33 | - |
28 feb 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.07 | - |
27 feb 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.96 | - |
26 feb 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.95 | - |
23 feb 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.94 | - |
22 feb 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.08 | - |
21 feb 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.34 | - |
20 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.24 | - |
19 feb 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.46 | - |
16 feb 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.37 | - |
15 feb 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.46 | - |
14 feb 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.56 | - |
13 feb 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.32 | - |
12 feb 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.15 | - |
09 feb 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.15 | - |
08 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.24 | - |
07 feb 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.22 | - |
06 feb 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.38 | - |
05 feb 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.65 | - |
02 feb 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.20 | - |
01 feb 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.63 | - |
01 feb 2024 | 0.002241 Dividendo | |||||
31 ene 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.89 | - |
30 ene 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.04 | - |
*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. |