Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 300 |
27 mar 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 400 |
26 mar 2024 | 75.25 | 76.20 | 75.25 | 76.19 | 76.19 | 1,100 |
25 mar 2024 | 74.71 | 74.87 | 74.26 | 74.80 | 74.80 | 4,200 |
22 mar 2024 | 73.40 | 76.45 | 73.40 | 74.69 | 74.69 | 8,900 |
21 mar 2024 | 77.27 | 77.28 | 76.95 | 77.00 | 77.00 | 20,600 |
20 mar 2024 | 78.16 | 78.16 | 77.65 | 77.65 | 77.65 | 8,300 |
19 mar 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 8,900 |
18 mar 2024 | 78.07 | 78.07 | 77.62 | 77.62 | 77.62 | 15,100 |
15 mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
14 mar 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
13 mar 2024 | 77.47 | 77.89 | 77.47 | 77.89 | 77.89 | 33,100 |
12 mar 2024 | 76.94 | 77.72 | 76.94 | 77.72 | 77.72 | 1,100 |
11 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
08 mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 300 |
07 mar 2024 | 76.90 | 76.90 | 76.80 | 76.80 | 76.80 | 13,800 |
06 mar 2024 | 76.28 | 77.18 | 76.28 | 77.18 | 77.18 | 12,100 |
05 mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 400 |
04 mar 2024 | 76.23 | 76.23 | 75.62 | 75.65 | 75.65 | 1,900 |
01 mar 2024 | 77.00 | 77.00 | 76.70 | 76.70 | 76.70 | 900 |
29 feb 2024 | 78.67 | 78.67 | 77.34 | 77.34 | 77.34 | 109,600 |
28 feb 2024 | 78.08 | 78.92 | 78.08 | 78.86 | 78.86 | 27,400 |
27 feb 2024 | 78.25 | 78.70 | 78.25 | 78.70 | 78.70 | 17,400 |
26 feb 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 27,600 |
23 feb 2024 | 78.04 | 78.19 | 77.40 | 77.68 | 77.68 | 900 |
22 feb 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
21 feb 2024 | 77.43 | 77.43 | 77.17 | 77.40 | 77.40 | 2,100 |
20 feb 2024 | 76.86 | 76.90 | 76.72 | 76.72 | 76.72 | 15,100 |
16 feb 2024 | 78.15 | 78.15 | 76.72 | 76.87 | 76.87 | 700 |
15 feb 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 8,400 |
14 feb 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 300 |
13 feb 2024 | 74.87 | 74.87 | 72.92 | 72.92 | 72.92 | 1,000 |
12 feb 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 20,300 |
09 feb 2024 | 74.90 | 74.90 | 74.70 | 74.70 | 74.70 | 9,500 |
08 feb 2024 | 73.04 | 74.48 | 73.04 | 74.48 | 74.48 | 300 |
07 feb 2024 | 73.70 | 73.70 | 73.47 | 73.47 | 73.47 | 300 |
06 feb 2024 | 73.76 | 73.77 | 73.76 | 73.77 | 73.77 | 2,600 |
05 feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 400 |
02 feb 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 100 |
01 feb 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 300 |
31 ene 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 500 |
30 ene 2024 | 73.89 | 74.90 | 73.89 | 74.90 | 74.90 | 800 |
29 ene 2024 | 73.25 | 73.55 | 73.25 | 73.55 | 73.55 | 42,200 |
26 ene 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 200 |
25 ene 2024 | 74.11 | 74.11 | 73.96 | 73.96 | 73.96 | 2,700 |
24 ene 2024 | 74.67 | 74.67 | 74.10 | 74.10 | 74.10 | 2,300 |
23 ene 2024 | 74.70 | 74.74 | 74.63 | 74.63 | 74.63 | 1,100 |
22 ene 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
19 ene 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
18 ene 2024 | 73.50 | 73.67 | 73.50 | 73.67 | 73.67 | 800 |
17 ene 2024 | 72.87 | 73.24 | 72.87 | 73.24 | 73.24 | 2,500 |
16 ene 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 300 |
12 ene 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 300 |
11 ene 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 2,800 |
10 ene 2024 | 72.38 | 72.68 | 72.31 | 72.68 | 72.68 | 1,000 |
09 ene 2024 | 71.34 | 72.01 | 71.34 | 72.01 | 72.01 | 14,500 |
08 ene 2024 | 71.29 | 71.61 | 71.19 | 71.61 | 71.61 | 11,100 |
05 ene 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 14,000 |
04 ene 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 4,800 |
04 ene 2024 | 0.053 Dividendo | |||||
03 ene 2024 | 70.76 | 71.13 | 70.76 | 71.08 | 71.03 | 44,400 |
02 ene 2024 | 71.49 | 71.49 | 71.34 | 71.34 | 71.29 | 45,000 |
29 dic 2023 | 72.11 | 72.11 | 71.81 | 71.81 | 71.76 | 4,900 |
28 dic 2023 | 71.46 | 71.46 | 71.32 | 71.32 | 71.27 | 11,400 |
27 dic 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.95 | 13,900 |
26 dic 2023 | 69.46 | 73.00 | 69.46 | 73.00 | 72.95 | 400 |
22 dic 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.75 | 9,000 |
21 dic 2023 | 69.64 | 69.64 | 69.64 | 69.64 | 69.59 | 8,400 |
20 dic 2023 | 70.23 | 70.39 | 69.64 | 69.64 | 69.59 | 17,300 |
19 dic 2023 | 69.63 | 70.07 | 69.63 | 69.71 | 69.66 | 17,100 |
18 dic 2023 | 67.96 | 69.58 | 67.96 | 68.96 | 68.91 | 6,400 |
15 dic 2023 | 69.29 | 69.29 | 67.34 | 67.34 | 67.29 | 129,500 |
14 dic 2023 | 71.67 | 71.67 | 67.44 | 69.26 | 69.21 | 154,200 |
13 dic 2023 | 73.24 | 73.24 | 72.30 | 72.60 | 72.55 | 8,400 |
12 dic 2023 | 72.69 | 72.69 | 72.69 | 72.69 | 72.64 | 25,100 |
11 dic 2023 | 73.16 | 73.16 | 72.63 | 72.63 | 72.58 | 53,800 |
08 dic 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 73.20 | 18,800 |
07 dic 2023 | 73.93 | 73.93 | 73.93 | 73.93 | 73.87 | 17,000 |
06 dic 2023 | 73.75 | 73.88 | 73.75 | 73.88 | 73.82 | 35,400 |
05 dic 2023 | 74.44 | 74.44 | 74.00 | 74.00 | 73.94 | 34,200 |
04 dic 2023 | 73.73 | 73.73 | 73.73 | 73.73 | 73.68 | 18,300 |
01 dic 2023 | 73.73 | 73.73 | 73.73 | 73.73 | 73.68 | 22,400 |
30 nov 2023 | 72.62 | 72.62 | 72.62 | 72.62 | 72.57 | 64,200 |
29 nov 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 72.35 | 400 |
28 nov 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 72.35 | 600 |
27 nov 2023 | 72.15 | 72.15 | 72.15 | 72.15 | 72.10 | 4,500 |
24 nov 2023 | 71.79 | 71.79 | 71.79 | 71.79 | 71.74 | - |
22 nov 2023 | 71.79 | 71.79 | 71.79 | 71.79 | 71.74 | 100 |
21 nov 2023 | 71.99 | 71.99 | 71.79 | 71.79 | 71.74 | 24,500 |
20 nov 2023 | 71.22 | 71.22 | 71.22 | 71.22 | 71.17 | 2,600 |
17 nov 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 71.65 | 2,800 |
16 nov 2023 | 72.70 | 72.70 | 72.70 | 72.70 | 72.65 | 3,200 |
15 nov 2023 | 72.70 | 72.70 | 72.70 | 72.70 | 72.65 | 300 |
14 nov 2023 | 72.70 | 72.70 | 72.70 | 72.70 | 72.65 | 27,600 |
13 nov 2023 | 72.50 | 72.51 | 72.50 | 72.51 | 72.46 | 25,500 |
10 nov 2023 | 71.19 | 71.19 | 71.19 | 71.19 | 71.14 | - |
09 nov 2023 | 71.40 | 71.40 | 71.19 | 71.19 | 71.14 | 2,600 |
08 nov 2023 | 70.83 | 70.83 | 70.60 | 70.66 | 70.61 | 10,200 |
07 nov 2023 | 70.50 | 70.51 | 70.39 | 70.39 | 70.34 | 1,100 |
06 nov 2023 | 70.63 | 70.63 | 70.63 | 70.63 | 70.58 | 2,200 |
*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. |