Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 71.80 | 73.10 | 71.80 | 73.10 | 73.10 | 10 |
28 jun 2024 | 0.479 Dividendo | |||||
27 jun 2024 | 72.18 | 72.70 | 72.18 | 72.54 | 72.06 | - |
26 jun 2024 | 72.16 | 73.10 | 72.16 | 73.10 | 72.62 | - |
25 jun 2024 | 72.12 | 72.72 | 72.04 | 72.56 | 72.08 | - |
24 jun 2024 | 72.32 | 73.08 | 72.30 | 72.76 | 72.28 | - |
21 jun 2024 | 71.80 | 73.08 | 71.80 | 72.98 | 72.50 | - |
20 jun 2024 | 70.16 | 72.68 | 70.16 | 72.68 | 72.20 | - |
19 jun 2024 | 70.14 | 70.84 | 69.82 | 69.82 | 69.36 | - |
18 jun 2024 | 70.04 | 70.66 | 69.86 | 70.66 | 70.19 | - |
17 jun 2024 | 69.44 | 70.10 | 69.44 | 70.10 | 69.64 | - |
14 jun 2024 | 69.72 | 69.92 | 69.52 | 69.60 | 69.14 | - |
13 jun 2024 | 69.68 | 70.46 | 69.64 | 69.84 | 69.38 | - |
12 jun 2024 | 70.38 | 70.54 | 70.34 | 70.44 | 69.97 | - |
11 jun 2024 | 70.86 | 71.24 | 70.84 | 70.90 | 70.43 | - |
10 jun 2024 | 70.14 | 71.16 | 70.04 | 71.16 | 70.69 | - |
07 jun 2024 | 69.54 | 70.64 | 69.40 | 70.38 | 69.92 | - |
06 jun 2024 | 70.02 | 70.58 | 70.00 | 70.26 | 69.80 | - |
05 jun 2024 | 69.82 | 70.18 | 69.78 | 70.12 | 69.66 | - |
04 jun 2024 | 70.08 | 70.92 | 70.02 | 70.32 | 69.86 | - |
03 jun 2024 | 72.02 | 72.02 | 71.08 | 71.44 | 70.97 | - |
31 may 2024 | 71.36 | 72.24 | 71.12 | 71.90 | 71.43 | - |
30 may 2024 | 70.68 | 71.44 | 70.52 | 71.42 | 70.95 | - |
29 may 2024 | 71.36 | 71.98 | 71.26 | 71.98 | 71.50 | - |
28 may 2024 | 72.94 | 72.94 | 72.36 | 72.36 | 71.88 | - |
27 may 2024 | 72.94 | 72.94 | 72.80 | 72.80 | 72.32 | - |
24 may 2024 | 73.92 | 73.96 | 73.70 | 73.70 | 73.21 | - |
23 may 2024 | 74.80 | 75.14 | 74.66 | 75.14 | 74.64 | - |
22 may 2024 | 74.64 | 75.72 | 74.54 | 75.72 | 75.22 | - |
21 may 2024 | 74.42 | 75.18 | 74.34 | 75.18 | 74.68 | - |
20 may 2024 | 74.16 | 75.10 | 74.16 | 75.10 | 74.60 | - |
17 may 2024 | 74.52 | 75.16 | 74.52 | 75.00 | 74.50 | - |
16 may 2024 | 74.40 | 75.24 | 74.40 | 75.24 | 74.74 | - |
15 may 2024 | 74.86 | 75.92 | 74.76 | 75.44 | 74.94 | - |
14 may 2024 | 76.84 | 76.84 | 75.58 | 75.58 | 75.08 | - |
13 may 2024 | 76.28 | 77.58 | 76.20 | 77.20 | 76.69 | - |
10 may 2024 | 75.08 | 77.12 | 75.08 | 77.12 | 76.61 | - |
09 may 2024 | 76.52 | 77.52 | 73.04 | 74.94 | 74.45 | - |
08 may 2024 | 78.14 | 79.38 | 78.12 | 79.12 | 78.60 | - |
07 may 2024 | 77.94 | 79.12 | 77.90 | 78.96 | 78.44 | - |
06 may 2024 | 77.00 | 78.20 | 76.96 | 78.20 | 77.68 | - |
03 may 2024 | 77.32 | 77.66 | 77.32 | 77.50 | 76.99 | - |
02 may 2024 | 76.70 | 77.92 | 76.70 | 77.44 | 76.93 | - |
30 abr 2024 | 78.22 | 78.56 | 77.96 | 78.34 | 77.82 | - |
29 abr 2024 | 78.38 | 79.42 | 77.98 | 79.20 | 78.68 | - |
26 abr 2024 | 78.24 | 79.44 | 78.24 | 79.22 | 78.70 | - |
25 abr 2024 | 79.74 | 79.74 | 79.50 | 79.50 | 78.98 | - |
24 abr 2024 | 79.92 | 80.78 | 79.90 | 80.48 | 79.95 | - |
23 abr 2024 | 79.92 | 80.76 | 79.78 | 80.58 | 80.05 | - |
22 abr 2024 | 79.94 | 80.98 | 79.94 | 80.78 | 80.25 | - |
19 abr 2024 | 78.52 | 79.92 | 78.48 | 79.90 | 79.37 | - |
18 abr 2024 | 78.90 | 79.64 | 77.94 | 79.64 | 79.11 | - |
17 abr 2024 | 78.84 | 79.68 | 78.78 | 79.44 | 78.92 | - |
16 abr 2024 | 78.92 | 79.74 | 78.90 | 79.74 | 79.21 | - |
15 abr 2024 | 79.92 | 80.02 | 79.78 | 79.78 | 79.25 | - |
12 abr 2024 | 80.50 | 80.94 | 80.08 | 80.08 | 79.55 | - |
11 abr 2024 | 80.04 | 81.38 | 79.98 | 81.20 | 80.66 | - |
10 abr 2024 | 80.54 | 81.16 | 80.54 | 80.94 | 80.41 | - |
09 abr 2024 | 79.32 | 80.84 | 79.22 | 80.84 | 80.31 | - |
08 abr 2024 | 79.92 | 80.60 | 79.92 | 80.54 | 80.01 | - |
05 abr 2024 | 80.32 | 80.68 | 80.26 | 80.30 | 79.77 | - |
04 abr 2024 | 81.16 | 82.50 | 81.12 | 81.84 | 81.30 | 10 |
03 abr 2024 | 81.70 | 82.62 | 81.70 | 81.98 | 81.44 | - |
02 abr 2024 | 82.88 | 82.88 | 82.44 | 82.44 | 81.90 | - |
28 mar 2024 | 82.70 | 83.34 | 82.70 | 83.26 | 82.71 | - |
27 mar 2024 | 82.38 | 82.86 | 82.38 | 82.46 | 81.92 | - |
27 mar 2024 | 0.479 Dividendo | |||||
26 mar 2024 | 82.28 | 82.60 | 82.26 | 82.44 | 81.42 | - |
25 mar 2024 | 83.10 | 83.22 | 82.48 | 82.48 | 81.46 | - |
22 mar 2024 | 85.22 | 85.32 | 83.52 | 83.52 | 82.49 | - |
21 mar 2024 | 84.40 | 85.06 | 84.40 | 85.06 | 84.01 | - |
20 mar 2024 | 84.18 | 84.68 | 84.08 | 84.68 | 83.63 | - |
19 mar 2024 | 83.42 | 83.98 | 83.42 | 83.98 | 82.94 | - |
18 mar 2024 | 84.40 | 84.40 | 83.58 | 83.58 | 82.55 | - |
15 mar 2024 | 85.00 | 85.12 | 84.14 | 84.14 | 83.10 | - |
14 mar 2024 | 85.22 | 85.42 | 85.02 | 85.06 | 84.01 | - |
13 mar 2024 | 85.04 | 85.06 | 84.84 | 84.88 | 83.83 | - |
12 mar 2024 | 84.62 | 84.66 | 84.30 | 84.30 | 83.26 | - |
11 mar 2024 | 83.52 | 84.84 | 83.42 | 84.84 | 83.79 | - |
08 mar 2024 | 84.26 | 85.04 | 84.26 | 84.68 | 83.63 | - |
07 mar 2024 | 82.76 | 84.86 | 82.72 | 84.86 | 83.81 | - |
06 mar 2024 | 82.44 | 83.82 | 82.44 | 83.80 | 82.76 | - |
05 mar 2024 | 83.62 | 84.52 | 83.62 | 83.82 | 82.78 | - |
04 mar 2024 | 82.76 | 84.36 | 82.76 | 84.08 | 83.04 | - |
01 mar 2024 | 83.36 | 84.02 | 83.16 | 83.84 | 82.80 | - |
29 feb 2024 | 82.84 | 83.78 | 82.62 | 83.78 | 82.74 | - |
28 feb 2024 | 83.50 | 83.92 | 83.40 | 83.40 | 82.37 | - |
27 feb 2024 | 82.86 | 83.94 | 82.86 | 83.94 | 82.90 | - |
26 feb 2024 | 83.54 | 83.96 | 83.36 | 83.78 | 82.74 | - |
23 feb 2024 | 83.02 | 84.60 | 82.96 | 84.18 | 83.14 | - |
22 feb 2024 | 81.72 | 83.88 | 81.72 | 83.48 | 82.45 | - |
21 feb 2024 | 81.92 | 82.58 | 81.78 | 82.06 | 81.04 | - |
20 feb 2024 | 83.32 | 83.32 | 82.54 | 82.54 | 81.52 | - |
19 feb 2024 | 83.54 | 83.58 | 83.38 | 83.38 | 82.35 | - |
16 feb 2024 | 83.44 | 84.64 | 83.44 | 84.64 | 83.59 | - |
15 feb 2024 | 83.36 | 84.00 | 83.32 | 84.00 | 82.96 | - |
14 feb 2024 | 80.92 | 83.08 | 80.92 | 82.44 | 81.42 | - |
13 feb 2024 | 82.04 | 82.14 | 81.92 | 81.94 | 80.93 | - |
12 feb 2024 | 82.02 | 82.70 | 82.00 | 82.70 | 81.68 | - |
09 feb 2024 | 81.88 | 83.22 | 81.86 | 83.10 | 82.07 | - |
*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. |