Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
27 jun 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
26 jun 2024 | 68.46 | 68.46 | 67.12 | 67.12 | 67.12 | 85 |
25 jun 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
24 jun 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
21 jun 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
20 jun 2024 | 72.76 | 72.76 | 69.88 | 69.88 | 69.88 | 51 |
19 jun 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
18 jun 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
17 jun 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
14 jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
13 jun 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
12 jun 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
11 jun 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
10 jun 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
07 jun 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
06 jun 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
05 jun 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 155 |
04 jun 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
03 jun 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
31 may 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
30 may 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
29 may 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
28 may 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
27 may 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
24 may 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
23 may 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
23 may 2024 | 0.35 Dividendo | |||||
22 may 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.41 | - |
21 may 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.05 | - |
20 may 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.05 | - |
17 may 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 75.74 | - |
16 may 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.35 | - |
15 may 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 75.96 | - |
14 may 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 75.86 | - |
13 may 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.60 | 2 |
10 may 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.23 | - |
09 may 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 73.91 | - |
08 may 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.01 | - |
07 may 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.14 | - |
06 may 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.53 | - |
03 may 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 73.87 | - |
02 may 2024 | 72.04 | 72.92 | 72.04 | 72.92 | 72.58 | 90 |
30 abr 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.35 | - |
29 abr 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.14 | - |
26 abr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.18 | - |
25 abr 2024 | 72.40 | 72.40 | 72.18 | 72.18 | 71.84 | 30 |
24 abr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.55 | - |
23 abr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.18 | - |
22 abr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.18 | - |
19 abr 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.24 | - |
18 abr 2024 | 73.76 | 73.76 | 73.60 | 73.60 | 73.26 | 30 |
17 abr 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.23 | - |
16 abr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.54 | - |
15 abr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.30 | - |
12 abr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.30 | - |
11 abr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.30 | - |
10 abr 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.48 | - |
09 abr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 78.91 | - |
08 abr 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.39 | - |
05 abr 2024 | 78.48 | 78.48 | 77.18 | 77.18 | 76.82 | 170 |
04 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.63 | - |
03 abr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.44 | - |
02 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.63 | - |
28 mar 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.37 | - |
27 mar 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 79.96 | - |
26 mar 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 79.78 | - |
25 mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.43 | - |
22 mar 2024 | 78.92 | 79.74 | 78.92 | 79.74 | 79.37 | 200 |
21 mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.19 | - |
20 mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.46 | - |
19 mar 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.02 | - |
18 mar 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.36 | - |
15 mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.30 | - |
14 mar 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.06 | - |
14 mar 2024 | 0.35 Dividendo | |||||
13 mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.13 | - |
12 mar 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 74.84 | - |
11 mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.17 | - |
08 mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.17 | - |
07 mar 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 74.84 | - |
06 mar 2024 | 75.20 | 75.64 | 75.20 | 75.64 | 74.94 | 100 |
05 mar 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.21 | - |
04 mar 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.49 | - |
01 mar 2024 | 78.14 | 78.14 | 77.20 | 77.20 | 76.49 | 330 |
29 feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 72.47 | - |
28 feb 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 71.71 | - |
27 feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.21 | - |
26 feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.21 | - |
23 feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.53 | - |
22 feb 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 71.46 | - |
21 feb 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.18 | - |
20 feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.03 | - |
19 feb 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.04 | - |
16 feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 69.69 | - |
15 feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.28 | - |
14 feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.04 | - |
13 feb 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.75 | - |
12 feb 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.01 | - |
09 feb 2024 | 69.36 | 69.36 | 69.22 | 69.22 | 68.58 | 25 |
*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. |