Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 51.84 | 52.26 | 51.63 | 51.63 | 51.63 | 1,189 |
09 may 2024 | 51.24 | 51.35 | 51.00 | 51.23 | 51.23 | 480 |
08 may 2024 | 52.04 | 52.09 | 51.04 | 51.34 | 51.34 | 2,205 |
07 may 2024 | 51.98 | 52.70 | 51.48 | 52.70 | 52.70 | 865 |
06 may 2024 | 52.21 | 52.61 | 51.47 | 51.50 | 51.50 | 1,431 |
03 may 2024 | 51.64 | 52.34 | 51.26 | 52.20 | 52.20 | 1,208 |
02 may 2024 | 52.70 | 53.28 | 50.41 | 51.17 | 51.17 | 2,623 |
30 abr 2024 | 62.82 | 63.43 | 62.82 | 63.43 | 63.43 | 510 |
29 abr 2024 | 62.86 | 63.09 | 62.66 | 62.82 | 62.82 | 157 |
26 abr 2024 | 62.73 | 62.93 | 62.51 | 62.78 | 62.78 | 124 |
25 abr 2024 | 63.01 | 63.38 | 62.42 | 62.42 | 62.42 | 26 |
24 abr 2024 | 63.90 | 63.90 | 63.56 | 63.56 | 63.56 | 100 |
23 abr 2024 | 65.23 | 65.36 | 65.23 | 65.36 | 65.36 | 100 |
22 abr 2024 | 65.47 | 65.81 | 65.47 | 65.51 | 65.51 | 203 |
19 abr 2024 | 64.03 | 65.49 | 64.03 | 65.49 | 65.49 | 485 |
19 abr 2024 | 0.665 Dividendo | |||||
18 abr 2024 | 64.24 | 64.46 | 64.24 | 64.46 | 63.79 | 194 |
17 abr 2024 | 64.88 | 64.88 | 64.12 | 64.12 | 63.46 | 17 |
16 abr 2024 | 64.66 | 65.75 | 64.66 | 65.00 | 64.33 | 2,040 |
15 abr 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 63.90 | - |
12 abr 2024 | 65.16 | 65.58 | 64.30 | 64.30 | 63.64 | 50 |
11 abr 2024 | 66.01 | 66.44 | 66.01 | 66.44 | 65.75 | 24 |
10 abr 2024 | 67.50 | 67.79 | 67.50 | 67.79 | 67.09 | 50 |
09 abr 2024 | 68.39 | 68.69 | 68.39 | 68.69 | 67.98 | 73 |
08 abr 2024 | 68.80 | 69.07 | 68.60 | 68.60 | 67.89 | 1,539 |
05 abr 2024 | 68.18 | 68.70 | 68.18 | 68.70 | 67.99 | 73 |
04 abr 2024 | 68.90 | 69.02 | 68.90 | 69.02 | 68.31 | 500 |
03 abr 2024 | 68.21 | 68.76 | 68.21 | 68.76 | 68.05 | 360 |
02 abr 2024 | 70.20 | 70.36 | 67.59 | 68.35 | 67.64 | 646 |
28 mar 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.35 | - |
27 mar 2024 | 73.40 | 73.50 | 73.30 | 73.50 | 72.74 | 85 |
26 mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.03 | - |
25 mar 2024 | 72.78 | 72.78 | 72.68 | 72.68 | 71.93 | 64 |
22 mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 71.34 | - |
21 mar 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 71.59 | - |
20 mar 2024 | 71.70 | 71.92 | 71.70 | 71.90 | 71.16 | 58 |
19 mar 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 70.43 | - |
18 mar 2024 | 71.22 | 71.22 | 70.86 | 70.94 | 70.21 | 107 |
15 mar 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.34 | - |
14 mar 2024 | 68.60 | 68.96 | 68.60 | 68.96 | 68.25 | 93 |
13 mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.07 | - |
12 mar 2024 | 69.50 | 69.50 | 69.32 | 69.32 | 68.60 | 100 |
11 mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 67.73 | - |
08 mar 2024 | 67.68 | 67.68 | 67.60 | 67.60 | 66.90 | 41 |
07 mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.32 | - |
06 mar 2024 | 67.72 | 68.12 | 67.50 | 67.96 | 67.26 | 257 |
05 mar 2024 | 68.06 | 68.72 | 68.06 | 68.72 | 68.01 | 620 |
04 mar 2024 | 67.78 | 68.72 | 67.78 | 68.72 | 68.01 | 132 |
01 mar 2024 | 68.74 | 68.74 | 68.72 | 68.72 | 68.01 | 30 |
29 feb 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 68.47 | - |
28 feb 2024 | 70.20 | 70.76 | 70.20 | 70.76 | 70.03 | 70 |
27 feb 2024 | 70.16 | 71.06 | 70.16 | 70.70 | 69.97 | 90 |
26 feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.45 | - |
23 feb 2024 | 71.12 | 71.22 | 71.12 | 71.12 | 70.39 | 169 |
22 feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.47 | - |
21 feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 69.65 | - |
20 feb 2024 | 71.42 | 71.80 | 70.76 | 70.76 | 70.03 | 67 |
19 feb 2024 | 71.34 | 71.98 | 71.34 | 71.98 | 71.24 | 128 |
16 feb 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.29 | - |
15 feb 2024 | 71.32 | 71.50 | 71.18 | 71.18 | 70.45 | 103 |
14 feb 2024 | 71.34 | 71.52 | 71.34 | 71.52 | 70.78 | 35 |
13 feb 2024 | 71.54 | 71.54 | 71.48 | 71.48 | 70.74 | 700 |
12 feb 2024 | 70.20 | 70.60 | 70.20 | 70.38 | 69.65 | 951 |
09 feb 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 68.76 | - |
08 feb 2024 | 70.26 | 70.60 | 69.64 | 69.64 | 68.92 | 295 |
07 feb 2024 | 68.86 | 70.80 | 68.86 | 70.80 | 70.07 | 102 |
06 feb 2024 | 67.14 | 68.42 | 67.14 | 68.42 | 67.71 | 203 |
05 feb 2024 | 67.70 | 68.22 | 67.70 | 67.70 | 67.00 | 140 |
02 feb 2024 | 67.74 | 68.04 | 67.74 | 68.04 | 67.34 | 80 |
01 feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.05 | - |
31 ene 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 67.38 | - |
30 ene 2024 | 67.66 | 68.18 | 67.66 | 68.18 | 67.48 | 20 |
29 ene 2024 | 66.84 | 67.88 | 66.84 | 67.88 | 67.18 | 100 |
26 ene 2024 | 65.98 | 66.36 | 65.98 | 66.36 | 65.68 | 12 |
25 ene 2024 | 68.16 | 68.38 | 65.44 | 65.44 | 64.76 | 73 |
24 ene 2024 | 69.04 | 70.10 | 68.58 | 68.58 | 67.87 | 52 |
23 ene 2024 | 67.62 | 69.06 | 67.62 | 69.06 | 68.35 | 91 |
22 ene 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.51 | - |
19 ene 2024 | 67.22 | 67.62 | 67.22 | 67.42 | 66.72 | 63 |
19 ene 2024 | 0.665 Dividendo | |||||
18 ene 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 69.04 | - |
17 ene 2024 | 70.92 | 71.14 | 70.78 | 70.78 | 69.39 | 66 |
16 ene 2024 | 69.46 | 70.36 | 69.46 | 70.36 | 68.98 | 263 |
15 ene 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 69.37 | - |
12 ene 2024 | 71.66 | 72.12 | 70.76 | 70.76 | 69.37 | 340 |
11 ene 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 70.70 | - |
10 ene 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 71.84 | - |
09 ene 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 71.98 | - |
08 ene 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 73.15 | 40 |
05 ene 2024 | 73.46 | 74.50 | 73.46 | 74.50 | 73.04 | 875 |
04 ene 2024 | 73.92 | 73.92 | 73.66 | 73.66 | 72.21 | 33 |
03 ene 2024 | 73.42 | 74.50 | 73.42 | 74.50 | 73.04 | 65 |
02 ene 2024 | 71.78 | 74.24 | 71.78 | 74.24 | 72.78 | 1,478 |
29 dic 2023 | 71.22 | 71.52 | 71.22 | 71.46 | 70.05 | 75 |
28 dic 2023 | 70.80 | 71.18 | 70.80 | 71.18 | 69.78 | 80 |
27 dic 2023 | 71.60 | 71.60 | 71.38 | 71.38 | 69.98 | 200 |
22 dic 2023 | 71.10 | 71.82 | 71.10 | 71.50 | 70.09 | 648 |
21 dic 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 69.21 | - |
20 dic 2023 | 69.34 | 71.20 | 69.34 | 71.20 | 69.80 | 110 |
19 dic 2023 | 68.36 | 68.36 | 68.36 | 68.36 | 67.02 | - |
*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. |