Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 28 |
04 jul 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
03 jul 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
02 jul 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
01 jul 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
28 jun 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
28 jun 2024 | 0.7 Dividendo | |||||
27 jun 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 73.93 | - |
26 jun 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.29 | - |
25 jun 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 74.74 | - |
24 jun 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 75.42 | - |
21 jun 2024 | 74.70 | 76.04 | 74.70 | 76.04 | 75.33 | 28 |
20 jun 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 73.41 | - |
19 jun 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 73.40 | - |
18 jun 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 73.64 | - |
17 jun 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 74.96 | - |
14 jun 2024 | 75.96 | 76.02 | 75.96 | 76.02 | 75.31 | 41 |
13 jun 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.19 | - |
12 jun 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 75.52 | - |
11 jun 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.23 | - |
10 jun 2024 | 78.00 | 78.11 | 78.00 | 78.11 | 77.38 | 4 |
07 jun 2024 | 75.58 | 75.58 | 75.56 | 75.56 | 74.85 | 30 |
06 jun 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 74.86 | - |
05 jun 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 75.89 | - |
04 jun 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.45 | - |
03 jun 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 74.41 | - |
31 may 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 73.61 | - |
30 may 2024 | 74.82 | 74.82 | 74.72 | 74.72 | 74.02 | 10 |
29 may 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 74.50 | - |
28 may 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.10 | - |
27 may 2024 | 75.71 | 76.99 | 75.71 | 76.99 | 76.27 | 25 |
24 may 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 74.47 | - |
23 may 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.03 | - |
22 may 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 77.68 | - |
21 may 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 76.98 | - |
20 may 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.15 | - |
17 may 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.12 | - |
16 may 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.05 | - |
15 may 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.06 | - |
14 may 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 76.59 | - |
13 may 2024 | 76.68 | 76.68 | 76.64 | 76.64 | 75.92 | 60 |
10 may 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 75.89 | - |
09 may 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.01 | - |
08 may 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 75.42 | - |
07 may 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.11 | - |
06 may 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.13 | - |
03 may 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.00 | - |
02 may 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 74.62 | - |
30 abr 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 74.78 | - |
29 abr 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 73.74 | - |
26 abr 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.20 | - |
25 abr 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.11 | - |
24 abr 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.24 | - |
23 abr 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 74.75 | - |
22 abr 2024 | 74.63 | 75.74 | 74.63 | 75.74 | 75.03 | 11 |
19 abr 2024 | 73.78 | 74.58 | 73.78 | 74.58 | 73.88 | 9 |
18 abr 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 73.40 | - |
17 abr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.50 | - |
16 abr 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 74.62 | - |
15 abr 2024 | 75.35 | 75.37 | 75.35 | 75.37 | 74.66 | 149 |
12 abr 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 75.83 | - |
11 abr 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 75.56 | - |
10 abr 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.38 | - |
09 abr 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 75.50 | - |
08 abr 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.12 | - |
05 abr 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 76.72 | - |
04 abr 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 77.63 | - |
03 abr 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.05 | - |
02 abr 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 79.93 | - |
28 mar 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 79.27 | - |
27 mar 2024 | 77.40 | 78.02 | 77.40 | 78.02 | 77.29 | 200 |
26 mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.04 | - |
25 mar 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 75.90 | - |
22 mar 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.42 | - |
21 mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.88 | - |
21 mar 2024 | 0.69 Dividendo | |||||
20 mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 76.03 | - |
19 mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 75.50 | - |
18 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.60 | 50 |
15 mar 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 75.99 | - |
14 mar 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 76.21 | - |
13 mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 76.84 | - |
12 mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 76.78 | - |
11 mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 76.13 | - |
08 mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 76.25 | - |
07 mar 2024 | 78.24 | 78.24 | 78.04 | 78.04 | 76.62 | 125 |
06 mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 76.36 | - |
05 mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 76.25 | - |
04 mar 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 75.46 | - |
01 mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 75.70 | - |
29 feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 75.36 | - |
28 feb 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 75.83 | - |
27 feb 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 75.54 | - |
26 feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.07 | - |
23 feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 77.11 | - |
22 feb 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 77.88 | - |
21 feb 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 77.80 | - |
20 feb 2024 | 78.60 | 78.60 | 78.56 | 78.56 | 77.13 | 42 |
19 feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 76.40 | - |
16 feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 76.97 | - |
*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. |