Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
03 oct 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
02 oct 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
01 oct 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
30 sept 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
27 sept 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
26 sept 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
25 sept 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
24 sept 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
23 sept 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
20 sept 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
19 sept 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
18 sept 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
17 sept 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
16 sept 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
16 sept 2024 | 0.443 Dividendo | |||||
13 sept 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 72.78 | - |
12 sept 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.41 | - |
11 sept 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.11 | - |
10 sept 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 71.92 | - |
09 sept 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 71.87 | - |
06 sept 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.33 | - |
05 sept 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.03 | - |
04 sept 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.25 | - |
03 sept 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.14 | - |
30 ago 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 72.80 | - |
29 ago 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.44 | - |
28 ago 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.43 | - |
27 ago 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.57 | - |
26 ago 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.45 | - |
23 ago 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.47 | - |
22 ago 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 71.71 | - |
21 ago 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 71.94 | - |
20 ago 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 71.74 | - |
19 ago 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 71.85 | - |
16 ago 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.30 | - |
15 ago 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.13 | - |
14 ago 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.56 | - |
13 ago 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.32 | - |
12 ago 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.56 | - |
09 ago 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.55 | - |
08 ago 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.43 | - |
07 ago 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.57 | - |
06 ago 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.63 | - |
05 ago 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.41 | - |
02 ago 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.78 | - |
01 ago 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.09 | - |
31 jul 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 70.61 | - |
30 jul 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.04 | - |
29 jul 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 69.96 | - |
26 jul 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 69.93 | - |
25 jul 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.34 | - |
24 jul 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.16 | - |
23 jul 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 69.62 | - |
22 jul 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 69.67 | - |
19 jul 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.35 | - |
18 jul 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.79 | - |
17 jul 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.07 | - |
16 jul 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.01 | - |
15 jul 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 69.67 | - |
12 jul 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.73 | - |
11 jul 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.43 | - |
10 jul 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 68.95 | - |
09 jul 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.40 | - |
08 jul 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.52 | - |
05 jul 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.51 | - |
03 jul 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.27 | - |
02 jul 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 67.90 | - |
01 jul 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 67.78 | - |
28 jun 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 67.80 | - |
27 jun 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.76 | - |
26 jun 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.77 | - |
25 jun 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.04 | - |
24 jun 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.22 | - |
21 jun 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 67.95 | - |
20 jun 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.19 | - |
18 jun 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.09 | - |
17 jun 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 67.92 | - |
14 jun 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.63 | - |
13 jun 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.73 | - |
12 jun 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.61 | - |
11 jun 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.33 | - |
10 jun 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.54 | - |
10 jun 2024 | 0.444 Dividendo | |||||
07 jun 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.52 | - |
06 jun 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 67.91 | - |
05 jun 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 67.83 | - |
04 jun 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.40 | - |
03 jun 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.39 | - |
31 may 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.39 | - |
30 may 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 66.77 | - |
29 may 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 66.57 | - |
28 may 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.29 | - |
24 may 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.52 | - |
23 may 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.32 | - |
22 may 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 67.93 | - |
21 may 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.18 | - |
20 may 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.23 | - |
17 may 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 68.32 | - |
16 may 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.33 | - |
*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. |