Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 sept 2024 | 69.00 | 69.00 | 69.00 | 70.50 | 70.50 | 200 |
06 sept 2024 | 70.03 | 70.70 | 66.70 | 66.70 | 66.70 | 2,200 |
05 sept 2024 | 68.24 | 68.70 | 65.66 | 65.66 | 65.66 | 1,600 |
04 sept 2024 | 64.72 | 67.75 | 64.44 | 64.44 | 64.44 | 1,200 |
03 sept 2024 | 68.48 | 68.75 | 65.58 | 68.75 | 68.75 | 4,700 |
30 ago 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 800 |
29 ago 2024 | 68.07 | 68.30 | 65.66 | 65.66 | 65.66 | 1,600 |
28 ago 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 500 |
27 ago 2024 | 67.95 | 67.95 | 66.09 | 66.09 | 66.09 | 700 |
26 ago 2024 | 67.45 | 68.81 | 66.65 | 68.81 | 68.81 | 1,800 |
23 ago 2024 | 65.53 | 66.84 | 65.53 | 66.84 | 66.84 | 1,300 |
22 ago 2024 | 67.40 | 67.40 | 66.90 | 66.90 | 66.90 | 900 |
21 ago 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 600 |
20 ago 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 800 |
19 ago 2024 | 63.77 | 65.20 | 63.77 | 65.20 | 65.20 | 2,900 |
16 ago 2024 | 63.15 | 64.05 | 63.15 | 64.05 | 64.05 | 1,000 |
15 ago 2024 | 62.90 | 65.04 | 61.67 | 61.67 | 61.67 | 2,000 |
14 ago 2024 | 61.93 | 62.85 | 60.75 | 60.75 | 60.75 | 1,600 |
13 ago 2024 | 60.35 | 60.75 | 60.35 | 60.69 | 60.69 | 2,600 |
12 ago 2024 | 60.34 | 63.83 | 60.33 | 63.83 | 63.83 | 1,400 |
09 ago 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 1,300 |
08 ago 2024 | 60.80 | 63.00 | 60.80 | 63.00 | 63.00 | 1,700 |
07 ago 2024 | 60.90 | 63.21 | 60.08 | 60.08 | 60.08 | 5,500 |
06 ago 2024 | 60.80 | 62.03 | 59.33 | 62.03 | 62.03 | 2,000 |
05 ago 2024 | 58.90 | 63.02 | 58.90 | 59.54 | 59.54 | 2,300 |
02 ago 2024 | 61.95 | 64.10 | 60.71 | 60.71 | 60.71 | 2,500 |
01 ago 2024 | 63.15 | 64.40 | 63.15 | 64.40 | 64.40 | 2,300 |
31 jul 2024 | 65.85 | 66.60 | 65.85 | 66.60 | 66.60 | 1,300 |
30 jul 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 1,200 |
29 jul 2024 | 64.30 | 65.25 | 62.85 | 63.01 | 63.01 | 6,100 |
26 jul 2024 | 63.81 | 66.99 | 63.81 | 64.13 | 64.13 | 1,800 |
25 jul 2024 | 63.27 | 63.52 | 63.27 | 63.52 | 63.52 | 900 |
24 jul 2024 | 63.95 | 63.95 | 63.69 | 63.69 | 63.69 | 1,200 |
23 jul 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 1,500 |
22 jul 2024 | 67.99 | 67.99 | 64.30 | 64.30 | 64.30 | 5,300 |
19 jul 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 400 |
18 jul 2024 | 67.35 | 68.30 | 67.35 | 68.30 | 68.30 | 1,400 |
17 jul 2024 | 67.60 | 69.81 | 67.60 | 69.81 | 69.81 | 900 |
16 jul 2024 | 66.16 | 66.86 | 66.16 | 66.86 | 66.86 | 700 |
15 jul 2024 | 69.96 | 69.96 | 67.34 | 67.34 | 67.34 | 900 |
12 jul 2024 | 67.75 | 69.00 | 67.75 | 68.50 | 68.50 | 1,600 |
11 jul 2024 | 68.65 | 68.65 | 66.34 | 66.34 | 66.34 | 900 |
10 jul 2024 | 66.65 | 66.65 | 65.31 | 65.33 | 65.33 | 1,100 |
09 jul 2024 | 67.55 | 67.55 | 64.84 | 64.84 | 64.84 | 700 |
08 jul 2024 | 69.70 | 69.70 | 66.49 | 66.49 | 66.49 | 1,100 |
05 jul 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 500 |
03 jul 2024 | 69.43 | 69.75 | 69.43 | 69.75 | 69.75 | 700 |
02 jul 2024 | 65.93 | 68.80 | 65.93 | 68.80 | 68.80 | 1,100 |
02 jul 2024 | 0.859 Dividendo | |||||
01 jul 2024 | 67.90 | 69.02 | 67.90 | 69.02 | 68.16 | 2,100 |
28 jun 2024 | 68.15 | 68.15 | 65.50 | 66.83 | 66.00 | 1,000 |
27 jun 2024 | 67.65 | 68.74 | 65.51 | 68.74 | 67.88 | 1,200 |
26 jun 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 65.86 | 300 |
25 jun 2024 | 69.07 | 70.20 | 66.09 | 66.69 | 65.86 | 1,200 |
24 jun 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.16 | 500 |
21 jun 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.16 | 500 |
20 jun 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.57 | 700 |
18 jun 2024 | 66.93 | 68.42 | 66.93 | 68.42 | 67.57 | 700 |
17 jun 2024 | 67.95 | 67.95 | 65.61 | 65.61 | 64.79 | 1,000 |
14 jun 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 69.75 | 1,700 |
13 jun 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 71.21 | 400 |
12 jun 2024 | 72.20 | 74.00 | 72.20 | 73.90 | 72.98 | 2,000 |
11 jun 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 68.27 | 500 |
10 jun 2024 | 73.27 | 73.40 | 71.47 | 71.47 | 70.58 | 2,900 |
07 jun 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 72.09 | 1,100 |
06 jun 2024 | 73.80 | 73.80 | 71.71 | 71.71 | 70.82 | 1,000 |
05 jun 2024 | 72.64 | 74.30 | 72.64 | 73.34 | 72.43 | 1,200 |
04 jun 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 72.54 | 1,000 |
03 jun 2024 | 71.50 | 72.50 | 71.50 | 72.50 | 71.60 | 3,300 |
31 may 2024 | 72.70 | 72.70 | 69.95 | 69.95 | 69.08 | 3,000 |
30 may 2024 | 71.70 | 72.00 | 70.70 | 70.70 | 69.82 | 1,300 |
29 may 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 69.49 | 2,700 |
28 may 2024 | 71.60 | 71.60 | 67.60 | 70.45 | 69.57 | 3,200 |
24 may 2024 | 70.15 | 71.38 | 69.10 | 71.38 | 70.49 | 1,800 |
23 may 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 70.91 | 1,100 |
22 may 2024 | 70.90 | 72.08 | 70.90 | 72.08 | 71.18 | 700 |
21 may 2024 | 73.45 | 73.45 | 70.05 | 70.05 | 69.18 | 600 |
20 may 2024 | 72.40 | 72.57 | 72.30 | 72.57 | 71.67 | 2,100 |
17 may 2024 | 72.25 | 72.25 | 70.57 | 72.20 | 71.30 | 2,100 |
16 may 2024 | 71.95 | 71.95 | 70.63 | 71.95 | 71.05 | 2,700 |
15 may 2024 | 70.64 | 70.64 | 69.25 | 69.25 | 68.39 | 2,100 |
14 may 2024 | 68.32 | 70.16 | 68.32 | 69.33 | 68.47 | 1,800 |
13 may 2024 | 68.35 | 68.40 | 68.35 | 68.35 | 67.50 | 1,700 |
10 may 2024 | 66.60 | 67.60 | 66.60 | 67.60 | 66.76 | 1,600 |
09 may 2024 | 65.57 | 66.99 | 65.57 | 66.99 | 66.16 | 900 |
08 may 2024 | 65.20 | 66.35 | 65.15 | 66.35 | 65.52 | 2,800 |
07 may 2024 | 63.47 | 65.17 | 63.47 | 65.17 | 64.36 | 800 |
06 may 2024 | 63.50 | 65.14 | 63.10 | 65.14 | 64.33 | 2,600 |
03 may 2024 | 63.60 | 64.95 | 63.60 | 64.95 | 64.14 | 1,400 |
02 may 2024 | 64.08 | 66.27 | 64.08 | 66.27 | 65.45 | 1,500 |
01 may 2024 | 61.80 | 62.55 | 61.80 | 62.55 | 61.77 | 1,800 |
30 abr 2024 | 63.50 | 63.50 | 63.20 | 63.20 | 62.41 | 1,200 |
29 abr 2024 | 63.05 | 64.20 | 63.05 | 63.05 | 62.27 | 2,300 |
26 abr 2024 | 62.48 | 65.39 | 62.48 | 62.73 | 61.95 | 1,700 |
25 abr 2024 | 62.39 | 64.95 | 62.39 | 64.95 | 64.14 | 1,400 |
24 abr 2024 | 61.98 | 63.00 | 61.68 | 62.18 | 61.41 | 2,900 |
23 abr 2024 | 64.25 | 64.25 | 61.09 | 61.64 | 60.87 | 2,200 |
22 abr 2024 | 60.90 | 62.55 | 60.50 | 62.55 | 61.77 | 3,300 |
19 abr 2024 | 60.60 | 61.50 | 60.15 | 61.50 | 60.73 | 1,400 |
18 abr 2024 | 60.10 | 61.50 | 60.10 | 61.50 | 60.73 | 2,000 |
*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. |