Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 82.87 | 83.82 | 82.87 | 83.14 | 83.14 | 687,700 |
26 mar 2024 | 83.28 | 83.40 | 81.79 | 82.09 | 82.09 | 817,400 |
25 mar 2024 | 83.40 | 84.35 | 83.01 | 83.03 | 83.03 | 949,000 |
22 mar 2024 | 83.96 | 83.96 | 82.03 | 83.35 | 83.35 | 705,900 |
21 mar 2024 | 84.85 | 84.90 | 83.23 | 84.59 | 84.59 | 821,100 |
20 mar 2024 | 83.76 | 84.61 | 82.77 | 84.54 | 84.54 | 1,128,500 |
19 mar 2024 | 84.10 | 84.79 | 83.34 | 83.76 | 83.76 | 1,149,100 |
18 mar 2024 | 85.58 | 85.95 | 84.08 | 84.31 | 84.31 | 1,031,900 |
15 mar 2024 | 84.50 | 86.60 | 84.50 | 86.03 | 86.03 | 2,865,600 |
14 mar 2024 | 87.20 | 87.97 | 84.67 | 85.01 | 85.01 | 874,200 |
13 mar 2024 | 86.00 | 88.03 | 86.00 | 87.92 | 87.92 | 1,168,200 |
12 mar 2024 | 84.47 | 85.68 | 84.00 | 85.52 | 85.52 | 849,600 |
11 mar 2024 | 83.19 | 84.66 | 82.77 | 84.63 | 84.63 | 819,600 |
08 mar 2024 | 82.95 | 84.08 | 82.49 | 83.25 | 83.25 | 655,700 |
08 mar 2024 | 0.8 Dividendo | |||||
07 mar 2024 | 82.95 | 83.98 | 82.66 | 83.08 | 82.28 | 706,800 |
06 mar 2024 | 81.60 | 83.58 | 81.43 | 82.85 | 82.05 | 918,700 |
05 mar 2024 | 80.43 | 82.33 | 80.21 | 81.53 | 80.74 | 766,800 |
04 mar 2024 | 80.61 | 81.62 | 80.36 | 80.60 | 79.82 | 968,700 |
01 mar 2024 | 81.00 | 81.13 | 79.37 | 80.40 | 79.63 | 804,300 |
29 feb 2024 | 82.32 | 82.40 | 80.62 | 80.95 | 80.17 | 881,000 |
28 feb 2024 | 80.52 | 82.46 | 80.44 | 81.95 | 81.16 | 1,040,100 |
27 feb 2024 | 85.50 | 87.95 | 78.00 | 80.55 | 79.77 | 1,824,400 |
26 feb 2024 | 80.84 | 82.35 | 80.57 | 81.47 | 80.69 | 896,900 |
23 feb 2024 | 82.70 | 82.87 | 81.27 | 81.57 | 80.78 | 665,000 |
22 feb 2024 | 82.55 | 83.24 | 81.83 | 82.74 | 81.94 | 555,200 |
21 feb 2024 | 81.89 | 82.24 | 81.03 | 81.85 | 81.06 | 655,400 |
20 feb 2024 | 81.24 | 82.13 | 80.56 | 81.65 | 80.86 | 647,400 |
16 feb 2024 | 80.78 | 82.18 | 80.56 | 81.40 | 80.62 | 422,100 |
15 feb 2024 | 81.96 | 82.11 | 81.08 | 81.47 | 80.69 | 555,600 |
14 feb 2024 | 81.29 | 81.62 | 79.84 | 81.47 | 80.69 | 438,100 |
13 feb 2024 | 79.75 | 81.07 | 78.96 | 80.40 | 79.63 | 661,300 |
12 feb 2024 | 81.27 | 82.50 | 81.27 | 81.81 | 81.02 | 865,600 |
09 feb 2024 | 80.00 | 81.84 | 80.00 | 81.21 | 80.43 | 1,092,800 |
08 feb 2024 | 79.45 | 81.92 | 79.33 | 80.86 | 80.08 | 1,066,700 |
07 feb 2024 | 76.54 | 78.86 | 76.26 | 78.70 | 77.94 | 817,700 |
06 feb 2024 | 75.94 | 76.86 | 75.94 | 76.83 | 76.09 | 460,400 |
05 feb 2024 | 75.70 | 76.35 | 74.99 | 76.07 | 75.34 | 502,800 |
02 feb 2024 | 76.03 | 77.24 | 75.46 | 76.42 | 75.68 | 463,400 |
01 feb 2024 | 76.03 | 77.07 | 75.02 | 77.07 | 76.33 | 433,900 |
31 ene 2024 | 77.31 | 77.95 | 75.41 | 75.64 | 74.91 | 433,200 |
30 ene 2024 | 76.52 | 77.70 | 76.34 | 77.46 | 76.71 | 543,100 |
29 ene 2024 | 76.09 | 77.23 | 75.72 | 77.20 | 76.46 | 853,600 |
26 ene 2024 | 75.43 | 76.71 | 75.33 | 76.31 | 75.58 | 620,700 |
25 ene 2024 | 73.94 | 74.86 | 73.55 | 74.84 | 74.12 | 518,500 |
24 ene 2024 | 75.44 | 75.44 | 73.46 | 73.47 | 72.76 | 500,500 |
23 ene 2024 | 74.89 | 75.26 | 74.10 | 74.71 | 73.99 | 546,500 |
22 ene 2024 | 73.37 | 74.10 | 72.91 | 74.08 | 73.37 | 477,900 |
19 ene 2024 | 72.46 | 73.23 | 71.81 | 73.20 | 72.50 | 487,700 |
18 ene 2024 | 73.05 | 73.05 | 71.31 | 72.49 | 71.79 | 554,300 |
17 ene 2024 | 72.17 | 73.07 | 72.17 | 72.64 | 71.94 | 613,300 |
16 ene 2024 | 72.02 | 72.92 | 71.25 | 72.76 | 72.06 | 935,700 |
12 ene 2024 | 73.27 | 73.68 | 71.91 | 72.73 | 72.03 | 714,900 |
11 ene 2024 | 74.04 | 74.30 | 72.70 | 73.16 | 72.46 | 437,200 |
10 ene 2024 | 74.86 | 75.11 | 73.83 | 74.35 | 73.63 | 513,500 |
09 ene 2024 | 74.19 | 75.38 | 74.13 | 75.10 | 74.38 | 411,500 |
08 ene 2024 | 74.73 | 75.88 | 74.53 | 74.80 | 74.08 | 778,400 |
05 ene 2024 | 73.23 | 74.48 | 72.93 | 74.40 | 73.68 | 827,100 |
04 ene 2024 | 71.95 | 73.52 | 71.50 | 73.44 | 72.73 | 522,200 |
03 ene 2024 | 74.45 | 74.62 | 72.21 | 72.41 | 71.71 | 645,000 |
02 ene 2024 | 74.49 | 75.72 | 74.15 | 75.41 | 74.68 | 516,600 |
29 dic 2023 | 75.19 | 75.70 | 74.59 | 74.89 | 74.17 | 568,300 |
28 dic 2023 | 74.99 | 75.47 | 74.80 | 75.19 | 74.47 | 579,200 |
27 dic 2023 | 75.74 | 76.02 | 75.34 | 75.43 | 74.70 | 463,300 |
26 dic 2023 | 74.78 | 75.91 | 74.41 | 75.46 | 74.73 | 382,600 |
22 dic 2023 | 74.48 | 75.13 | 73.58 | 74.42 | 73.70 | 454,800 |
21 dic 2023 | 75.86 | 76.70 | 74.82 | 75.67 | 74.94 | 601,300 |
20 dic 2023 | 75.27 | 76.30 | 74.95 | 75.20 | 74.48 | 409,900 |
19 dic 2023 | 74.74 | 75.94 | 74.69 | 75.32 | 74.59 | 438,300 |
18 dic 2023 | 73.55 | 74.82 | 73.26 | 74.42 | 73.70 | 520,500 |
15 dic 2023 | 74.36 | 75.01 | 73.59 | 73.84 | 73.13 | 1,198,600 |
14 dic 2023 | 75.00 | 75.90 | 74.04 | 74.52 | 73.80 | 1,165,500 |
13 dic 2023 | 71.94 | 74.02 | 71.76 | 73.81 | 73.10 | 746,200 |
12 dic 2023 | 72.87 | 72.87 | 71.44 | 71.93 | 71.24 | 588,900 |
11 dic 2023 | 72.67 | 74.23 | 72.51 | 72.98 | 72.28 | 564,800 |
08 dic 2023 | 72.82 | 73.39 | 72.33 | 72.67 | 71.97 | 454,200 |
07 dic 2023 | 71.46 | 73.33 | 71.26 | 73.02 | 72.32 | 590,300 |
06 dic 2023 | 70.99 | 72.06 | 70.82 | 71.30 | 70.61 | 488,100 |
05 dic 2023 | 70.92 | 71.18 | 70.20 | 70.61 | 69.93 | 653,500 |
04 dic 2023 | 70.40 | 72.43 | 70.32 | 71.10 | 70.42 | 1,081,400 |
01 dic 2023 | 68.41 | 70.33 | 67.85 | 70.31 | 69.63 | 682,100 |
30 nov 2023 | 67.70 | 68.47 | 66.40 | 68.19 | 67.53 | 917,500 |
29 nov 2023 | 67.67 | 68.44 | 66.91 | 67.54 | 66.89 | 600,600 |
28 nov 2023 | 66.86 | 67.78 | 66.39 | 67.31 | 66.66 | 630,500 |
27 nov 2023 | 66.77 | 67.33 | 65.80 | 67.08 | 66.43 | 763,500 |
27 nov 2023 | 0.75 Dividendo | |||||
24 nov 2023 | 68.14 | 68.39 | 67.56 | 67.70 | 66.31 | 325,900 |
22 nov 2023 | 67.79 | 68.55 | 67.27 | 68.14 | 66.74 | 722,600 |
21 nov 2023 | 68.88 | 68.88 | 66.87 | 67.55 | 66.16 | 937,800 |
20 nov 2023 | 70.79 | 70.90 | 68.96 | 69.36 | 67.93 | 718,900 |
17 nov 2023 | 70.47 | 71.49 | 69.87 | 70.61 | 69.16 | 670,900 |
16 nov 2023 | 72.02 | 72.25 | 69.23 | 69.56 | 68.13 | 653,900 |
15 nov 2023 | 72.39 | 74.55 | 72.39 | 72.92 | 71.42 | 814,000 |
14 nov 2023 | 70.65 | 73.45 | 70.65 | 71.94 | 70.46 | 597,800 |
13 nov 2023 | 68.10 | 68.92 | 67.57 | 68.91 | 67.49 | 503,200 |
10 nov 2023 | 67.64 | 68.77 | 66.67 | 68.56 | 67.15 | 472,000 |
09 nov 2023 | 69.24 | 69.24 | 66.91 | 67.41 | 66.02 | 608,900 |
08 nov 2023 | 69.28 | 69.64 | 68.17 | 68.82 | 67.40 | 583,200 |
07 nov 2023 | 67.92 | 69.17 | 67.63 | 69.13 | 67.71 | 706,800 |
06 nov 2023 | 70.09 | 70.09 | 67.99 | 68.21 | 66.80 | 633,700 |
*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. |