Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 68.18 | 68.35 | 67.68 | 67.75 | 67.75 | 3,417,857 |
27 mar 2024 | 67.08 | 68.38 | 67.07 | 68.26 | 68.26 | 8,444,500 |
26 mar 2024 | 66.25 | 66.46 | 65.77 | 66.33 | 66.33 | 3,133,200 |
25 mar 2024 | 66.21 | 66.43 | 65.80 | 65.86 | 65.86 | 4,424,600 |
22 mar 2024 | 66.49 | 66.84 | 66.20 | 66.26 | 66.26 | 4,098,600 |
21 mar 2024 | 66.61 | 66.79 | 66.18 | 66.19 | 66.19 | 5,351,800 |
20 mar 2024 | 65.57 | 65.88 | 65.20 | 65.73 | 65.73 | 3,553,300 |
19 mar 2024 | 65.60 | 65.90 | 65.25 | 65.86 | 65.86 | 3,402,500 |
18 mar 2024 | 66.01 | 66.37 | 65.81 | 65.85 | 65.85 | 3,886,500 |
15 mar 2024 | 67.40 | 67.44 | 66.08 | 66.31 | 66.31 | 6,027,400 |
14 mar 2024 | 67.73 | 67.73 | 66.67 | 67.04 | 67.04 | 4,626,100 |
13 mar 2024 | 67.46 | 68.03 | 67.43 | 67.58 | 67.58 | 4,688,100 |
12 mar 2024 | 67.54 | 67.69 | 67.26 | 67.40 | 67.40 | 6,156,500 |
11 mar 2024 | 67.22 | 67.77 | 66.83 | 67.67 | 67.67 | 3,927,500 |
08 mar 2024 | 66.17 | 66.58 | 65.98 | 66.50 | 66.50 | 4,410,500 |
07 mar 2024 | 65.82 | 66.51 | 65.73 | 66.19 | 66.19 | 6,130,500 |
06 mar 2024 | 64.74 | 65.53 | 64.74 | 65.27 | 65.27 | 4,491,500 |
05 mar 2024 | 64.91 | 65.32 | 64.61 | 64.81 | 64.81 | 3,728,900 |
04 mar 2024 | 64.29 | 64.82 | 64.15 | 64.79 | 64.79 | 4,406,700 |
01 mar 2024 | 64.34 | 64.83 | 63.98 | 64.60 | 64.60 | 3,966,300 |
29 feb 2024 | 65.17 | 65.21 | 63.74 | 64.16 | 64.16 | 6,084,500 |
28 feb 2024 | 65.46 | 65.78 | 65.16 | 65.35 | 65.35 | 6,030,600 |
27 feb 2024 | 65.94 | 66.46 | 65.77 | 66.33 | 66.33 | 4,433,500 |
26 feb 2024 | 66.08 | 66.37 | 65.75 | 65.93 | 65.93 | 4,597,900 |
23 feb 2024 | 64.96 | 65.93 | 64.95 | 65.83 | 65.83 | 7,388,200 |
22 feb 2024 | 63.26 | 64.58 | 63.26 | 64.13 | 64.13 | 9,723,000 |
22 feb 2024 | 0.985 Dividendo | |||||
21 feb 2024 | 64.38 | 65.09 | 64.22 | 65.09 | 64.10 | 5,402,600 |
20 feb 2024 | 66.05 | 66.07 | 64.58 | 65.04 | 64.06 | 6,438,500 |
16 feb 2024 | 63.84 | 64.53 | 63.60 | 64.27 | 63.30 | 7,647,800 |
15 feb 2024 | 61.77 | 62.86 | 61.77 | 62.84 | 61.89 | 7,641,700 |
14 feb 2024 | 61.20 | 61.77 | 61.06 | 61.66 | 60.73 | 12,203,700 |
13 feb 2024 | 61.25 | 61.70 | 60.76 | 61.03 | 60.11 | 8,272,300 |
12 feb 2024 | 61.16 | 61.44 | 60.47 | 61.41 | 60.48 | 12,066,500 |
09 feb 2024 | 62.71 | 63.37 | 62.08 | 62.26 | 61.32 | 13,734,400 |
08 feb 2024 | 62.02 | 63.90 | 61.70 | 63.52 | 62.56 | 28,929,000 |
07 feb 2024 | 66.77 | 66.90 | 66.49 | 66.55 | 65.54 | 6,588,800 |
06 feb 2024 | 65.85 | 67.08 | 65.58 | 67.04 | 66.03 | 5,566,600 |
05 feb 2024 | 65.14 | 65.64 | 65.02 | 65.14 | 64.15 | 10,849,400 |
02 feb 2024 | 65.97 | 66.10 | 65.58 | 65.64 | 64.65 | 6,744,100 |
01 feb 2024 | 66.21 | 66.94 | 66.00 | 66.85 | 65.84 | 4,472,100 |
31 ene 2024 | 67.75 | 67.83 | 66.55 | 66.64 | 65.63 | 4,572,700 |
30 ene 2024 | 67.35 | 67.36 | 66.94 | 67.20 | 66.18 | 4,649,400 |
29 ene 2024 | 67.26 | 67.31 | 66.93 | 67.19 | 66.17 | 4,944,800 |
26 ene 2024 | 67.74 | 67.81 | 66.97 | 67.10 | 66.08 | 5,021,600 |
25 ene 2024 | 66.51 | 67.02 | 66.34 | 67.02 | 66.01 | 4,491,500 |
24 ene 2024 | 66.73 | 66.93 | 66.37 | 66.60 | 65.59 | 5,684,600 |
23 ene 2024 | 66.29 | 66.82 | 65.92 | 66.75 | 65.74 | 4,984,200 |
22 ene 2024 | 67.74 | 67.83 | 66.69 | 67.14 | 66.12 | 10,160,300 |
19 ene 2024 | 66.89 | 66.95 | 66.42 | 66.54 | 65.53 | 7,081,000 |
18 ene 2024 | 65.91 | 66.79 | 65.74 | 66.52 | 65.51 | 7,171,000 |
17 ene 2024 | 66.05 | 66.47 | 65.71 | 66.25 | 65.25 | 8,365,200 |
16 ene 2024 | 67.06 | 67.68 | 66.90 | 67.27 | 66.25 | 5,618,300 |
12 ene 2024 | 69.35 | 69.60 | 69.18 | 69.42 | 68.37 | 3,464,000 |
11 ene 2024 | 69.83 | 69.91 | 68.79 | 69.18 | 68.13 | 4,612,400 |
10 ene 2024 | 69.08 | 69.61 | 68.98 | 69.57 | 68.52 | 7,251,100 |
09 ene 2024 | 69.28 | 69.56 | 68.89 | 68.91 | 67.87 | 4,087,400 |
08 ene 2024 | 68.57 | 69.25 | 68.33 | 69.21 | 68.16 | 4,250,800 |
05 ene 2024 | 68.31 | 68.91 | 68.10 | 68.38 | 67.35 | 5,011,900 |
04 ene 2024 | 68.71 | 69.35 | 68.67 | 68.78 | 67.74 | 4,786,000 |
03 ene 2024 | 67.73 | 68.69 | 67.48 | 68.32 | 67.29 | 5,437,000 |
02 ene 2024 | 66.84 | 68.61 | 66.82 | 68.40 | 67.36 | 7,503,000 |
29 dic 2023 | 67.38 | 67.52 | 67.04 | 67.35 | 66.33 | 3,354,400 |
28 dic 2023 | 67.55 | 67.74 | 67.29 | 67.30 | 66.28 | 2,845,500 |
27 dic 2023 | 67.56 | 67.58 | 67.07 | 67.35 | 66.33 | 3,810,200 |
26 dic 2023 | 66.50 | 66.64 | 66.22 | 66.50 | 65.49 | 2,627,600 |
22 dic 2023 | 67.00 | 67.12 | 66.17 | 66.29 | 65.29 | 3,488,900 |
21 dic 2023 | 66.73 | 66.88 | 66.03 | 66.30 | 65.30 | 5,556,100 |
20 dic 2023 | 66.69 | 66.83 | 65.78 | 65.78 | 64.78 | 5,150,100 |
19 dic 2023 | 65.62 | 66.27 | 65.58 | 65.90 | 64.90 | 5,559,700 |
18 dic 2023 | 65.47 | 66.18 | 65.32 | 65.95 | 64.95 | 6,310,800 |
15 dic 2023 | 64.87 | 65.05 | 64.49 | 64.80 | 63.82 | 8,986,300 |
14 dic 2023 | 66.70 | 66.88 | 66.07 | 66.35 | 65.35 | 7,754,700 |
13 dic 2023 | 65.72 | 65.90 | 64.91 | 65.90 | 64.90 | 5,831,100 |
12 dic 2023 | 64.48 | 64.52 | 63.66 | 63.98 | 63.01 | 4,272,300 |
11 dic 2023 | 63.54 | 63.68 | 63.14 | 63.50 | 62.54 | 4,951,600 |
08 dic 2023 | 63.66 | 63.69 | 63.03 | 63.25 | 62.29 | 4,586,800 |
07 dic 2023 | 63.82 | 63.82 | 63.07 | 63.51 | 62.55 | 6,194,200 |
06 dic 2023 | 64.48 | 64.52 | 63.53 | 63.59 | 62.63 | 4,277,700 |
05 dic 2023 | 64.23 | 64.44 | 63.92 | 64.01 | 63.04 | 3,993,600 |
04 dic 2023 | 64.87 | 65.11 | 64.61 | 65.02 | 64.04 | 3,340,300 |
01 dic 2023 | 64.59 | 65.06 | 64.36 | 64.79 | 63.81 | 3,616,200 |
30 nov 2023 | 63.97 | 64.90 | 63.79 | 64.59 | 63.61 | 9,991,500 |
29 nov 2023 | 64.14 | 64.33 | 63.71 | 64.12 | 63.15 | 8,493,200 |
28 nov 2023 | 63.20 | 63.53 | 63.09 | 63.30 | 62.34 | 5,762,800 |
27 nov 2023 | 63.90 | 63.99 | 63.36 | 63.66 | 62.70 | 4,340,600 |
24 nov 2023 | 64.33 | 64.74 | 64.25 | 64.50 | 63.52 | 2,139,400 |
22 nov 2023 | 63.71 | 63.92 | 63.28 | 63.61 | 62.65 | 4,836,800 |
21 nov 2023 | 64.05 | 64.43 | 64.03 | 64.28 | 63.31 | 3,655,500 |
20 nov 2023 | 63.24 | 63.89 | 63.16 | 63.79 | 62.82 | 5,488,500 |
17 nov 2023 | 64.28 | 64.42 | 64.01 | 64.13 | 63.16 | 3,967,300 |
16 nov 2023 | 63.42 | 63.87 | 63.31 | 63.80 | 62.83 | 5,729,900 |
15 nov 2023 | 63.49 | 63.76 | 63.08 | 63.13 | 62.17 | 6,239,800 |
14 nov 2023 | 64.14 | 64.75 | 63.96 | 64.23 | 63.26 | 4,816,400 |
13 nov 2023 | 63.21 | 63.89 | 62.65 | 63.70 | 62.74 | 6,823,500 |
10 nov 2023 | 63.24 | 63.38 | 61.87 | 63.17 | 62.21 | 6,934,300 |
09 nov 2023 | 65.26 | 65.58 | 64.06 | 64.09 | 63.12 | 6,971,700 |
08 nov 2023 | 63.77 | 64.18 | 63.08 | 63.53 | 62.57 | 11,064,300 |
07 nov 2023 | 63.67 | 63.96 | 63.52 | 63.61 | 62.65 | 4,298,100 |
06 nov 2023 | 64.41 | 64.53 | 64.01 | 64.05 | 63.08 | 4,175,200 |
*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. |