Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 53.69 | 53.69 | 50.88 | 50.88 | 50.88 | 30 |
30 abr 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
29 abr 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
26 abr 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
25 abr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
24 abr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
23 abr 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
22 abr 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
19 abr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
19 abr 2024 | 0.665 Dividendo | |||||
18 abr 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 63.89 | - |
17 abr 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.27 | - |
16 abr 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.27 | - |
15 abr 2024 | 64.74 | 65.34 | 64.74 | 65.34 | 64.67 | 15 |
12 abr 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 64.67 | - |
11 abr 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 65.67 | - |
10 abr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.09 | - |
09 abr 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.00 | - |
08 abr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.09 | - |
05 abr 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 67.77 | - |
04 abr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.19 | - |
03 abr 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 67.78 | - |
02 abr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.48 | - |
28 mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 72.53 | - |
27 mar 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 72.66 | - |
26 mar 2024 | 72.78 | 72.98 | 72.78 | 72.98 | 72.23 | 30 |
25 mar 2024 | 72.62 | 72.78 | 72.62 | 72.78 | 72.03 | 50 |
22 mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.56 | - |
21 mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 71.57 | - |
20 mar 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.12 | - |
19 mar 2024 | 71.16 | 72.06 | 71.16 | 72.06 | 71.32 | 21 |
18 mar 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.35 | - |
15 mar 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.34 | - |
14 mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.05 | - |
13 mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.15 | - |
12 mar 2024 | 69.50 | 69.50 | 68.86 | 68.86 | 68.15 | 18 |
11 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.79 | - |
08 mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 66.98 | - |
07 mar 2024 | 68.04 | 68.04 | 67.50 | 67.50 | 66.80 | 30 |
06 mar 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.34 | - |
05 mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.46 | - |
04 mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.46 | - |
01 mar 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 68.37 | - |
29 feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.78 | - |
28 feb 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 69.75 | - |
27 feb 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 69.75 | - |
26 feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.45 | - |
23 feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 70.41 | - |
22 feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 70.41 | - |
21 feb 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 69.99 | - |
20 feb 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 70.88 | - |
19 feb 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.62 | - |
16 feb 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.51 | - |
15 feb 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 70.80 | - |
14 feb 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 70.80 | - |
13 feb 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 70.80 | - |
12 feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.48 | - |
09 feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.08 | - |
08 feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 69.56 | - |
07 feb 2024 | 68.90 | 69.98 | 68.90 | 69.98 | 69.26 | 17 |
06 feb 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.75 | - |
05 feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.16 | - |
02 feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 67.36 | - |
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 | 67.66 | 67.66 | 67.66 | 66.96 | - |
29 ene 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.15 | - |
26 ene 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 65.50 | - |
25 ene 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 67.77 | - |
24 ene 2024 | 69.04 | 69.16 | 69.04 | 69.16 | 68.45 | 2 |
23 ene 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 66.92 | - |
22 ene 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 66.69 | - |
19 ene 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 66.84 | - |
19 ene 2024 | 0.665 Dividendo | |||||
18 ene 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 69.35 | - |
17 ene 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 69.55 | - |
16 ene 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 68.37 | - |
15 ene 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.59 | - |
12 ene 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.59 | - |
11 ene 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 71.04 | - |
10 ene 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 72.20 | - |
09 ene 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 72.31 | - |
08 ene 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 72.80 | - |
05 ene 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 72.35 | - |
04 ene 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 72.47 | - |
03 ene 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 72.31 | - |
02 ene 2024 | 71.44 | 74.02 | 71.44 | 74.02 | 72.57 | 42 |
29 dic 2023 | 71.22 | 71.36 | 71.22 | 71.36 | 69.96 | - |
28 dic 2023 | 71.14 | 71.14 | 71.14 | 71.14 | 69.75 | - |
27 dic 2023 | 71.64 | 71.64 | 71.64 | 71.64 | 70.24 | - |
22 dic 2023 | 71.08 | 71.08 | 71.08 | 71.08 | 69.69 | - |
21 dic 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 69.22 | - |
20 dic 2023 | 69.32 | 69.32 | 69.32 | 69.32 | 67.96 | - |
19 dic 2023 | 68.36 | 68.36 | 68.36 | 68.36 | 67.02 | - |
18 dic 2023 | 68.34 | 68.34 | 68.34 | 68.34 | 67.00 | - |
15 dic 2023 | 67.98 | 67.98 | 67.98 | 67.98 | 66.65 | - |
14 dic 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 67.75 | - |
13 dic 2023 | 68.44 | 68.44 | 68.44 | 68.44 | 67.10 | - |
12 dic 2023 | 68.64 | 68.64 | 68.64 | 68.64 | 67.29 | - |
11 dic 2023 | 69.78 | 69.78 | 69.78 | 69.78 | 68.41 | - |
*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. |