Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 300 |
04 jul 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
03 jul 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
02 jul 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
01 jul 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
28 jun 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
27 jun 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
26 jun 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
25 jun 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
24 jun 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
21 jun 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
20 jun 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
19 jun 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
18 jun 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
17 jun 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
14 jun 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
13 jun 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
12 jun 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
11 jun 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
10 jun 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
07 jun 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
06 jun 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
05 jun 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
04 jun 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
03 jun 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
31 may 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
30 may 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
29 may 2024 | 79.34 | 79.34 | 77.58 | 77.58 | 77.58 | 300 |
28 may 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
27 may 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
24 may 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
23 may 2024 | 84.42 | 84.82 | 84.42 | 84.82 | 84.82 | 10 |
22 may 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
21 may 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
20 may 2024 | 84.46 | 84.46 | 83.32 | 83.32 | 83.32 | 1 |
17 may 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
16 may 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
15 may 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
14 may 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
13 may 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
10 may 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
09 may 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
08 may 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
07 may 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
06 may 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
03 may 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
02 may 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
30 abr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
29 abr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
26 abr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
25 abr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
24 abr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
23 abr 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
22 abr 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
19 abr 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
18 abr 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
17 abr 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
16 abr 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
15 abr 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
12 abr 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
11 abr 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
10 abr 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
09 abr 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
08 abr 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
08 abr 2024 | 0.83 Dividendo | |||||
05 abr 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 87.65 | - |
04 abr 2024 | 88.36 | 88.48 | 88.36 | 88.48 | 87.65 | 40 |
03 abr 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 87.53 | - |
02 abr 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 89.18 | - |
28 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
27 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
26 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
25 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
22 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
21 mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.17 | - |
20 mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.17 | - |
19 mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.17 | - |
18 mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.66 | - |
15 mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.66 | - |
14 mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.66 | - |
13 mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.66 | - |
12 mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.66 | - |
11 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
08 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
07 mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.15 | - |
06 mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
05 mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.61 | - |
04 mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.63 | - |
01 mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
29 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
28 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
27 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
26 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
23 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.13 | - |
22 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.14 | - |
21 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
20 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.14 | - |
19 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.14 | - |
16 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.14 | - |
15 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
*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. |