Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
25 jun 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
24 jun 2024 | 72.68 | 72.68 | 72.40 | 72.40 | 72.40 | 30 |
21 jun 2024 | 72.14 | 73.28 | 72.14 | 73.28 | 73.28 | - |
20 jun 2024 | 70.50 | 72.88 | 70.50 | 72.76 | 72.76 | - |
19 jun 2024 | 71.66 | 71.66 | 70.38 | 70.38 | 70.38 | 100 |
18 jun 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
17 jun 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
14 jun 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
13 jun 2024 | 70.04 | 70.60 | 70.00 | 70.14 | 70.14 | - |
12 jun 2024 | 70.68 | 70.68 | 70.40 | 70.40 | 70.40 | - |
11 jun 2024 | 71.22 | 71.26 | 71.06 | 71.26 | 71.26 | - |
10 jun 2024 | 70.48 | 71.60 | 70.46 | 71.60 | 71.60 | 21 |
07 jun 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
06 jun 2024 | 70.42 | 70.64 | 70.16 | 70.46 | 70.46 | - |
05 jun 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
04 jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
03 jun 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
31 may 2024 | 71.72 | 71.72 | 71.44 | 71.44 | 71.44 | - |
30 may 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
29 may 2024 | 71.82 | 72.12 | 71.82 | 72.12 | 72.12 | - |
28 may 2024 | 73.02 | 73.02 | 72.54 | 72.54 | 72.54 | - |
27 may 2024 | 73.06 | 73.08 | 73.06 | 73.08 | 73.08 | - |
24 may 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
23 may 2024 | 75.14 | 75.30 | 75.08 | 75.12 | 75.12 | - |
22 may 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
21 may 2024 | 74.92 | 76.08 | 74.92 | 76.08 | 76.08 | 30 |
20 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
17 may 2024 | 74.94 | 75.10 | 74.94 | 75.10 | 75.10 | - |
16 may 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
15 may 2024 | 75.16 | 76.32 | 75.16 | 76.32 | 76.32 | 32 |
14 may 2024 | 77.22 | 77.22 | 75.74 | 75.74 | 75.74 | - |
13 may 2024 | 76.60 | 77.30 | 76.60 | 77.30 | 77.30 | - |
10 may 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
09 may 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
08 may 2024 | 78.48 | 79.84 | 78.48 | 79.84 | 79.84 | - |
07 may 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
06 may 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
03 may 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
02 may 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
30 abr 2024 | 78.58 | 79.76 | 78.42 | 79.76 | 79.76 | 325 |
29 abr 2024 | 78.72 | 79.98 | 78.72 | 79.98 | 79.98 | 20 |
26 abr 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
25 abr 2024 | 80.16 | 80.16 | 79.64 | 79.64 | 79.64 | - |
24 abr 2024 | 80.26 | 80.78 | 80.26 | 80.58 | 80.58 | - |
23 abr 2024 | 80.36 | 80.82 | 80.36 | 80.80 | 80.80 | - |
22 abr 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
19 abr 2024 | 79.00 | 80.36 | 79.00 | 80.34 | 80.34 | - |
18 abr 2024 | 79.02 | 79.80 | 79.02 | 79.78 | 79.78 | - |
17 abr 2024 | 79.20 | 79.40 | 79.20 | 79.40 | 79.40 | - |
16 abr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
15 abr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
12 abr 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
11 abr 2024 | 80.52 | 81.40 | 80.52 | 81.40 | 81.40 | - |
10 abr 2024 | 80.94 | 81.24 | 80.94 | 81.24 | 81.24 | - |
09 abr 2024 | 79.76 | 81.08 | 79.76 | 81.08 | 81.08 | 62 |
08 abr 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
05 abr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
04 abr 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
03 abr 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
02 abr 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
28 mar 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
27 mar 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
27 mar 2024 | 0.479 Dividendo | |||||
26 mar 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 81.90 | - |
25 mar 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.72 | - |
22 mar 2024 | 85.30 | 85.36 | 83.26 | 83.26 | 82.78 | 4 |
21 mar 2024 | 84.50 | 85.32 | 84.50 | 85.26 | 84.76 | - |
20 mar 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 83.79 | - |
19 mar 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.07 | - |
18 mar 2024 | 84.52 | 84.52 | 83.56 | 83.56 | 83.07 | - |
15 mar 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 84.63 | - |
14 mar 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 84.86 | - |
13 mar 2024 | 85.16 | 85.38 | 85.16 | 85.38 | 84.88 | - |
12 mar 2024 | 84.72 | 85.26 | 84.72 | 85.26 | 84.76 | - |
11 mar 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.49 | - |
08 mar 2024 | 84.72 | 85.16 | 84.72 | 85.04 | 84.55 | - |
07 mar 2024 | 83.16 | 85.52 | 83.16 | 85.52 | 85.02 | 212 |
06 mar 2024 | 82.88 | 84.22 | 82.88 | 83.94 | 83.45 | - |
05 mar 2024 | 84.12 | 84.30 | 83.56 | 83.56 | 83.07 | - |
04 mar 2024 | 83.24 | 84.70 | 83.24 | 84.48 | 83.99 | 173 |
01 mar 2024 | 83.72 | 85.12 | 83.72 | 85.12 | 84.63 | 20 |
29 feb 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 82.84 | - |
28 feb 2024 | 84.00 | 84.00 | 83.90 | 83.90 | 83.41 | - |
27 feb 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 82.80 | - |
26 feb 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.45 | - |
23 feb 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.92 | - |
22 feb 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 81.58 | - |
21 feb 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 81.86 | - |
20 feb 2024 | 83.82 | 83.82 | 82.82 | 83.02 | 82.54 | - |
19 feb 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.39 | - |
16 feb 2024 | 83.86 | 85.30 | 83.86 | 84.60 | 84.11 | 1 |
15 feb 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.23 | - |
14 feb 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 80.89 | - |
13 feb 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 81.98 | - |
12 feb 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 81.98 | - |
09 feb 2024 | 82.28 | 83.30 | 82.28 | 83.30 | 82.82 | - |
08 feb 2024 | 83.66 | 83.66 | 82.86 | 82.86 | 82.38 | - |
07 feb 2024 | 85.44 | 85.44 | 85.18 | 85.18 | 84.68 | - |
06 feb 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 84.59 | - |
*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. |