Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 80.78 | 81.02 | 79.42 | 80.08 | 80.08 | 1,498,130 |
16 may 2024 | 81.20 | 81.36 | 80.70 | 80.88 | 80.88 | 1,059,898 |
15 may 2024 | 80.46 | 81.34 | 79.62 | 80.72 | 80.72 | 1,491,145 |
14 may 2024 | 78.38 | 81.80 | 77.98 | 79.94 | 79.94 | 3,037,635 |
14 may 2024 | 0.24 Dividendo | |||||
13 may 2024 | 74.50 | 74.80 | 73.90 | 74.34 | 74.10 | 1,084,336 |
10 may 2024 | 74.00 | 74.28 | 73.08 | 73.60 | 73.36 | 918,374 |
08 may 2024 | 73.70 | 73.70 | 72.80 | 72.94 | 72.70 | 715,324 |
07 may 2024 | 72.74 | 73.38 | 72.12 | 73.32 | 73.08 | 794,861 |
06 may 2024 | 72.10 | 72.78 | 71.60 | 72.50 | 72.27 | 587,931 |
03 may 2024 | 71.52 | 72.30 | 71.32 | 72.16 | 71.93 | 615,271 |
02 may 2024 | 71.84 | 72.04 | 70.98 | 71.20 | 70.97 | 845,028 |
30 abr 2024 | 71.86 | 72.02 | 70.90 | 71.10 | 70.87 | 877,643 |
29 abr 2024 | 72.24 | 72.50 | 71.82 | 71.82 | 71.59 | 631,462 |
26 abr 2024 | 72.16 | 72.30 | 71.40 | 72.00 | 71.77 | 766,855 |
25 abr 2024 | 73.02 | 73.04 | 71.42 | 71.56 | 71.33 | 664,229 |
24 abr 2024 | 73.96 | 74.12 | 72.78 | 72.80 | 72.56 | 640,692 |
23 abr 2024 | 73.32 | 74.14 | 73.26 | 73.78 | 73.54 | 781,654 |
22 abr 2024 | 72.82 | 73.60 | 72.58 | 73.20 | 72.96 | 713,956 |
19 abr 2024 | 71.20 | 72.48 | 71.18 | 72.48 | 72.25 | 1,101,572 |
18 abr 2024 | 71.92 | 72.36 | 71.76 | 72.12 | 71.89 | 743,970 |
17 abr 2024 | 72.54 | 72.96 | 72.00 | 72.00 | 71.77 | 645,904 |
16 abr 2024 | 73.82 | 74.26 | 72.24 | 72.94 | 72.70 | 1,429,177 |
15 abr 2024 | 74.74 | 75.38 | 74.54 | 74.78 | 74.54 | 570,682 |
12 abr 2024 | 75.30 | 75.56 | 74.02 | 74.18 | 73.94 | 632,712 |
11 abr 2024 | 74.94 | 75.42 | 74.52 | 74.82 | 74.58 | 558,236 |
10 abr 2024 | 75.58 | 76.12 | 74.34 | 74.98 | 74.74 | 989,373 |
09 abr 2024 | 75.50 | 75.94 | 74.48 | 75.10 | 74.86 | 954,975 |
08 abr 2024 | 76.54 | 76.98 | 76.18 | 76.18 | 75.93 | 759,412 |
05 abr 2024 | 75.66 | 76.24 | 75.30 | 76.06 | 75.81 | 885,548 |
04 abr 2024 | 75.90 | 76.18 | 75.08 | 76.18 | 75.93 | 975,042 |
03 abr 2024 | 74.46 | 75.00 | 73.96 | 75.00 | 74.76 | 874,643 |
02 abr 2024 | 74.46 | 74.78 | 73.76 | 74.08 | 73.84 | 817,357 |
28 mar 2024 | 75.20 | 75.32 | 74.60 | 74.74 | 74.50 | 730,358 |
27 mar 2024 | 75.04 | 75.80 | 74.92 | 75.22 | 74.98 | 569,299 |
26 mar 2024 | 74.60 | 74.84 | 74.42 | 74.74 | 74.50 | 695,529 |
25 mar 2024 | 74.90 | 75.26 | 74.56 | 74.76 | 74.52 | 373,849 |
22 mar 2024 | 75.58 | 75.64 | 74.76 | 74.92 | 74.68 | 558,291 |
21 mar 2024 | 75.44 | 76.00 | 75.02 | 75.68 | 75.44 | 997,583 |
20 mar 2024 | 75.40 | 75.64 | 74.80 | 74.90 | 74.66 | 665,752 |
19 mar 2024 | 74.88 | 75.14 | 74.62 | 75.14 | 74.90 | 705,293 |
18 mar 2024 | 75.24 | 75.32 | 74.42 | 75.04 | 74.80 | 544,565 |
15 mar 2024 | 76.74 | 76.74 | 75.52 | 75.52 | 75.28 | 2,736,327 |
14 mar 2024 | 77.00 | 77.30 | 76.60 | 76.90 | 76.65 | 709,032 |
13 mar 2024 | 77.12 | 77.36 | 76.90 | 76.96 | 76.71 | 776,730 |
12 mar 2024 | 77.40 | 77.60 | 76.62 | 77.28 | 77.03 | 686,953 |
11 mar 2024 | 76.20 | 77.24 | 76.18 | 77.20 | 76.95 | 552,246 |
08 mar 2024 | 76.40 | 77.02 | 76.08 | 76.80 | 76.55 | 774,867 |
07 mar 2024 | 75.70 | 76.64 | 75.34 | 76.30 | 76.05 | 720,716 |
06 mar 2024 | 75.30 | 75.96 | 74.90 | 75.96 | 75.71 | 623,031 |
05 mar 2024 | 76.30 | 76.50 | 75.08 | 75.28 | 75.04 | 978,293 |
04 mar 2024 | 76.24 | 76.38 | 75.72 | 76.02 | 75.77 | 761,567 |
01 mar 2024 | 74.86 | 76.30 | 74.76 | 76.12 | 75.87 | 910,571 |
29 feb 2024 | 75.04 | 76.16 | 74.76 | 75.18 | 74.94 | 1,765,045 |
28 feb 2024 | 72.94 | 75.74 | 72.94 | 74.66 | 74.42 | 2,596,067 |
27 feb 2024 | 70.46 | 71.32 | 70.14 | 70.94 | 70.71 | 978,347 |
26 feb 2024 | 70.30 | 70.64 | 70.12 | 70.44 | 70.21 | 752,592 |
23 feb 2024 | 70.50 | 70.88 | 70.30 | 70.50 | 70.27 | 1,082,180 |
22 feb 2024 | 70.00 | 71.12 | 69.72 | 70.70 | 70.47 | 1,024,070 |
21 feb 2024 | 68.92 | 69.56 | 68.78 | 69.10 | 68.88 | 659,376 |
20 feb 2024 | 68.56 | 69.14 | 68.32 | 68.88 | 68.66 | 694,337 |
19 feb 2024 | 68.10 | 68.60 | 67.76 | 68.42 | 68.20 | 492,622 |
16 feb 2024 | 68.54 | 68.84 | 68.14 | 68.46 | 68.24 | 1,044,289 |
15 feb 2024 | 67.86 | 68.52 | 67.82 | 68.38 | 68.16 | 783,819 |
14 feb 2024 | 66.36 | 67.96 | 66.36 | 67.96 | 67.74 | 545,989 |
13 feb 2024 | 67.60 | 67.66 | 66.36 | 66.98 | 66.76 | 685,853 |
12 feb 2024 | 67.66 | 67.66 | 67.10 | 67.56 | 67.34 | 510,564 |
09 feb 2024 | 67.26 | 68.18 | 66.92 | 67.26 | 67.04 | 664,571 |
08 feb 2024 | 66.88 | 66.98 | 66.04 | 66.04 | 65.83 | 580,031 |
07 feb 2024 | 67.00 | 67.42 | 66.58 | 66.58 | 66.37 | 675,585 |
06 feb 2024 | 65.72 | 66.78 | 65.70 | 66.78 | 66.56 | 781,247 |
05 feb 2024 | 64.70 | 65.76 | 64.70 | 65.72 | 65.51 | 790,975 |
02 feb 2024 | 65.36 | 65.74 | 64.68 | 64.68 | 64.47 | 686,139 |
01 feb 2024 | 65.06 | 65.48 | 64.56 | 64.98 | 64.77 | 773,572 |
31 ene 2024 | 65.48 | 65.60 | 64.82 | 65.44 | 65.23 | 935,662 |
30 ene 2024 | 65.72 | 66.70 | 65.42 | 65.58 | 65.37 | 785,980 |
29 ene 2024 | 65.54 | 65.64 | 64.32 | 65.02 | 64.81 | 874,745 |
26 ene 2024 | 65.96 | 66.92 | 65.92 | 66.34 | 66.13 | 862,075 |
25 ene 2024 | 66.10 | 66.62 | 65.70 | 66.30 | 66.09 | 635,305 |
24 ene 2024 | 67.44 | 67.60 | 66.34 | 66.48 | 66.27 | 907,081 |
23 ene 2024 | 68.54 | 68.72 | 66.40 | 66.54 | 66.33 | 1,386,042 |
22 ene 2024 | 67.90 | 68.84 | 67.78 | 68.42 | 68.20 | 786,356 |
19 ene 2024 | 67.96 | 68.00 | 66.98 | 67.30 | 67.08 | 993,029 |
18 ene 2024 | 66.44 | 67.54 | 66.38 | 67.12 | 66.90 | 765,843 |
17 ene 2024 | 66.40 | 67.10 | 66.28 | 66.84 | 66.62 | 615,512 |
16 ene 2024 | 67.58 | 67.92 | 67.36 | 67.82 | 67.60 | 437,009 |
15 ene 2024 | 67.90 | 67.98 | 67.54 | 67.90 | 67.68 | 242,014 |
12 ene 2024 | 68.40 | 68.82 | 67.84 | 68.04 | 67.82 | 517,672 |
11 ene 2024 | 68.00 | 68.58 | 67.48 | 67.84 | 67.62 | 896,603 |
10 ene 2024 | 68.82 | 70.20 | 67.90 | 68.56 | 68.34 | 1,728,033 |
09 ene 2024 | 65.70 | 66.38 | 65.18 | 66.28 | 66.07 | 587,416 |
08 ene 2024 | 63.86 | 65.12 | 63.62 | 65.08 | 64.87 | 576,876 |
05 ene 2024 | 63.50 | 64.18 | 63.48 | 64.06 | 63.85 | 688,084 |
04 ene 2024 | 63.40 | 64.40 | 63.40 | 64.38 | 64.17 | 605,314 |
03 ene 2024 | 62.36 | 66.32 | 62.24 | 64.24 | 64.03 | 1,566,461 |
29 dic 2023 | 65.90 | 65.90 | 65.12 | 65.64 | 65.43 | 362,282 |
28 dic 2023 | 65.44 | 65.78 | 65.28 | 65.54 | 65.33 | 299,938 |
27 dic 2023 | 66.18 | 66.32 | 65.46 | 65.46 | 65.25 | 479,928 |
22 dic 2023 | 65.94 | 66.24 | 65.56 | 66.08 | 65.87 | 426,727 |
21 dic 2023 | 64.74 | 65.46 | 64.58 | 65.46 | 65.25 | 570,184 |
*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. |