Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
30 may 2024 | 71.91 | 72.21 | 71.91 | 72.21 | 72.21 | 80 |
29 may 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
28 may 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
27 may 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
24 may 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
23 may 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
22 may 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
21 may 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
20 may 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
17 may 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
16 may 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
15 may 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
14 may 2024 | 72.74 | 72.89 | 72.74 | 72.89 | 72.89 | 35 |
13 may 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
10 may 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
09 may 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
08 may 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
07 may 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
06 may 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
03 may 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
02 may 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
30 abr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
29 abr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
26 abr 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
25 abr 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
24 abr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
23 abr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
22 abr 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
19 abr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
18 abr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
17 abr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
16 abr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
15 abr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
12 abr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
11 abr 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
10 abr 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
09 abr 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
08 abr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
05 abr 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
04 abr 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
03 abr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
02 abr 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
28 mar 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
27 mar 2024 | 71.50 | 72.00 | 71.50 | 71.80 | 71.80 | 1,500 |
26 mar 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
25 mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
22 mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
21 mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
20 mar 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
19 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
18 mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
15 mar 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
14 mar 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
13 mar 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
12 mar 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
11 mar 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
08 mar 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
07 mar 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
06 mar 2024 | 70.73 | 70.99 | 70.73 | 70.99 | 70.99 | 10 |
05 mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
04 mar 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
01 mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
29 feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
28 feb 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
27 feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
26 feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
23 feb 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
22 feb 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
21 feb 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
21 feb 2024 | 2.15 Dividendo | |||||
20 feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 68.61 | - |
19 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.36 | - |
16 feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.49 | - |
15 feb 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 66.94 | - |
14 feb 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 66.54 | - |
13 feb 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 68.03 | - |
12 feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 67.61 | - |
09 feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 67.82 | - |
08 feb 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.63 | - |
07 feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 67.30 | - |
06 feb 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 66.92 | - |
05 feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 67.33 | - |
02 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.87 | - |
01 feb 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 66.79 | - |
31 ene 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 69.00 | - |
30 ene 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 68.38 | - |
29 ene 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 68.01 | - |
26 ene 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 67.59 | 100 |
25 ene 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 67.17 | - |
24 ene 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 67.21 | - |
23 ene 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 67.67 | - |
22 ene 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 66.68 | - |
19 ene 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 66.20 | - |
18 ene 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 65.72 | - |
17 ene 2024 | 67.49 | 67.57 | 67.26 | 67.26 | 65.22 | 315 |
16 ene 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 66.30 | - |
15 ene 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 67.05 | - |
12 ene 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 67.05 | - |
11 ene 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 67.19 | - |
*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. |