Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 74.75 | 74.78 | 74.74 | 74.75 | 74.75 | 39,854 |
27 jun 2024 | 74.74 | 74.78 | 74.74 | 74.76 | 74.76 | 5,224 |
26 jun 2024 | 74.73 | 74.76 | 74.71 | 74.74 | 74.74 | 50,974 |
25 jun 2024 | 74.73 | 74.74 | 74.70 | 74.70 | 74.70 | 113,957 |
24 jun 2024 | 74.74 | 74.74 | 74.68 | 74.72 | 74.72 | 36,631 |
21 jun 2024 | 74.67 | 74.85 | 74.67 | 74.71 | 74.71 | 59,715 |
20 jun 2024 | 74.70 | 74.72 | 74.66 | 74.72 | 74.72 | 166,620 |
19 jun 2024 | 74.67 | 74.70 | 74.66 | 74.70 | 74.70 | 42,279 |
18 jun 2024 | 74.68 | 74.70 | 74.64 | 74.69 | 74.69 | 47,099 |
17 jun 2024 | 74.68 | 74.68 | 74.63 | 74.68 | 74.68 | 16,626 |
14 jun 2024 | 74.64 | 74.67 | 74.62 | 74.65 | 74.65 | 7,652 |
13 jun 2024 | 74.60 | 74.66 | 74.60 | 74.64 | 74.64 | 17,487 |
12 jun 2024 | 74.57 | 74.63 | 74.57 | 74.63 | 74.63 | 2,978 |
11 jun 2024 | 74.56 | 74.60 | 74.54 | 74.55 | 74.55 | 32,997 |
10 jun 2024 | 74.58 | 74.58 | 74.54 | 74.56 | 74.56 | 22,980 |
07 jun 2024 | 74.56 | 74.59 | 74.54 | 74.55 | 74.55 | 15,043 |
06 jun 2024 | 74.57 | 74.59 | 74.53 | 74.56 | 74.56 | 15,944 |
05 jun 2024 | 74.56 | 74.56 | 74.50 | 74.50 | 74.50 | 26,009 |
04 jun 2024 | 74.53 | 74.56 | 74.52 | 74.53 | 74.53 | 45,961 |
03 jun 2024 | 74.55 | 74.55 | 74.51 | 74.54 | 74.54 | 6,380 |
31 may 2024 | 74.52 | 74.54 | 74.50 | 74.53 | 74.53 | 24,349 |
30 may 2024 | 74.50 | 74.53 | 74.49 | 74.53 | 74.53 | 8,177 |
29 may 2024 | 74.49 | 74.49 | 74.47 | 74.47 | 74.47 | 12,137 |
28 may 2024 | 74.47 | 74.49 | 74.47 | 74.47 | 74.47 | 7,686 |
27 may 2024 | 74.48 | 74.51 | 74.44 | 74.48 | 74.48 | 17,252 |
24 may 2024 | 74.46 | 74.48 | 74.44 | 74.46 | 74.46 | 46,805 |
23 may 2024 | 74.41 | 74.49 | 74.37 | 74.44 | 74.44 | 58,559 |
22 may 2024 | 74.44 | 74.44 | 74.41 | 74.44 | 74.44 | 4,304 |
21 may 2024 | 74.45 | 74.45 | 74.35 | 74.43 | 74.43 | 221,977 |
20 may 2024 | 74.46 | 74.46 | 74.42 | 74.42 | 74.42 | 5,629 |
17 may 2024 | 74.43 | 74.43 | 74.41 | 74.42 | 74.42 | 8,846 |
16 may 2024 | 74.49 | 74.49 | 74.40 | 74.43 | 74.43 | 18,536 |
15 may 2024 | 74.42 | 74.42 | 74.35 | 74.40 | 74.40 | 25,187 |
15 may 2024 | 0.105889 Dividendo | |||||
14 may 2024 | 74.48 | 74.49 | 74.47 | 74.48 | 74.37 | 5,573 |
13 may 2024 | 74.44 | 74.49 | 74.44 | 74.45 | 74.35 | 7,221 |
10 may 2024 | 74.50 | 74.50 | 74.44 | 74.46 | 74.35 | 5,627 |
09 may 2024 | 74.46 | 74.48 | 74.45 | 74.46 | 74.36 | 6,348 |
08 may 2024 | 74.45 | 74.48 | 74.41 | 74.45 | 74.35 | 23,612 |
07 may 2024 | 74.48 | 74.48 | 74.40 | 74.44 | 74.33 | 73,415 |
06 may 2024 | 74.40 | 74.48 | 74.32 | 74.44 | 74.34 | 10,016 |
03 may 2024 | 74.45 | 74.47 | 74.40 | 74.44 | 74.33 | 65,099 |
02 may 2024 | 74.44 | 74.44 | 74.33 | 74.41 | 74.31 | 46,022 |
30 abr 2024 | 74.40 | 74.41 | 74.37 | 74.40 | 74.29 | 68,180 |
29 abr 2024 | 74.40 | 74.40 | 74.38 | 74.39 | 74.28 | 12,072 |
26 abr 2024 | 74.38 | 74.39 | 74.35 | 74.37 | 74.27 | 4,217 |
25 abr 2024 | 74.36 | 74.38 | 74.36 | 74.37 | 74.27 | 15,696 |
24 abr 2024 | 74.39 | 74.39 | 74.34 | 74.36 | 74.25 | 38,006 |
23 abr 2024 | 74.36 | 74.38 | 74.34 | 74.36 | 74.26 | 34,823 |
22 abr 2024 | 74.35 | 74.36 | 74.33 | 74.35 | 74.24 | 11,212 |
19 abr 2024 | 74.32 | 74.35 | 74.31 | 74.35 | 74.25 | 23,800 |
18 abr 2024 | 74.34 | 74.34 | 74.32 | 74.34 | 74.23 | 13,354 |
17 abr 2024 | 74.29 | 74.33 | 74.29 | 74.30 | 74.20 | 19,882 |
16 abr 2024 | 74.29 | 74.34 | 74.28 | 74.31 | 74.20 | 44,409 |
15 abr 2024 | 74.31 | 74.31 | 74.27 | 74.29 | 74.19 | 39,396 |
12 abr 2024 | 74.28 | 74.30 | 74.26 | 74.29 | 74.18 | 29,788 |
11 abr 2024 | 74.27 | 74.27 | 74.24 | 74.27 | 74.16 | 14,351 |
10 abr 2024 | 74.28 | 74.28 | 74.20 | 74.24 | 74.14 | 29,464 |
09 abr 2024 | 74.24 | 74.26 | 74.24 | 74.25 | 74.15 | 9,819 |
08 abr 2024 | 74.26 | 74.26 | 74.23 | 74.23 | 74.13 | 22,307 |
05 abr 2024 | 74.24 | 74.25 | 74.22 | 74.25 | 74.15 | 19,349 |
04 abr 2024 | 74.21 | 74.26 | 74.21 | 74.24 | 74.13 | 18,778 |
03 abr 2024 | 74.24 | 74.24 | 74.19 | 74.21 | 74.10 | 54,090 |
02 abr 2024 | 74.49 | 74.49 | 74.19 | 74.19 | 74.09 | 89,949 |
28 mar 2024 | 74.20 | 74.26 | 74.20 | 74.23 | 74.12 | 50,654 |
27 mar 2024 | 74.17 | 74.21 | 74.17 | 74.20 | 74.10 | 37,768 |
26 mar 2024 | 74.17 | 74.17 | 74.14 | 74.14 | 74.03 | 20,258 |
25 mar 2024 | 74.17 | 74.17 | 74.12 | 74.14 | 74.04 | 65,810 |
22 mar 2024 | 74.14 | 74.15 | 74.13 | 74.14 | 74.04 | 16,611 |
21 mar 2024 | 74.14 | 74.15 | 74.11 | 74.13 | 74.02 | 42,856 |
20 mar 2024 | 74.08 | 74.11 | 74.08 | 74.10 | 73.99 | 15,217 |
19 mar 2024 | 74.11 | 74.11 | 74.07 | 74.09 | 73.98 | 88,365 |
18 mar 2024 | 74.08 | 74.10 | 74.05 | 74.08 | 73.98 | 22,614 |
15 mar 2024 | 74.09 | 74.10 | 74.07 | 74.09 | 73.99 | 18,010 |
14 mar 2024 | 74.07 | 74.08 | 74.01 | 74.07 | 73.96 | 85,027 |
13 mar 2024 | 74.07 | 74.08 | 74.03 | 74.04 | 73.93 | 29,065 |
12 mar 2024 | 73.99 | 74.05 | 73.99 | 74.03 | 73.93 | 7,602 |
11 mar 2024 | 74.04 | 74.06 | 74.03 | 74.03 | 73.93 | 11,659 |
08 mar 2024 | 74.02 | 74.07 | 74.02 | 74.04 | 73.93 | 23,907 |
07 mar 2024 | 74.00 | 74.04 | 73.99 | 74.00 | 73.90 | 37,988 |
06 mar 2024 | 73.97 | 74.02 | 73.97 | 73.98 | 73.87 | 9,066 |
05 mar 2024 | 74.01 | 74.01 | 73.98 | 74.00 | 73.89 | 30,714 |
04 mar 2024 | 73.94 | 74.01 | 73.94 | 73.98 | 73.88 | 27,113 |
01 mar 2024 | 74.00 | 74.01 | 73.95 | 73.98 | 73.88 | 31,225 |
29 feb 2024 | 73.97 | 73.99 | 73.95 | 73.96 | 73.86 | 35,412 |
28 feb 2024 | 73.97 | 73.97 | 73.94 | 73.95 | 73.84 | 8,786 |
27 feb 2024 | 73.93 | 73.96 | 73.90 | 73.94 | 73.83 | 97,653 |
26 feb 2024 | 73.97 | 73.98 | 73.93 | 73.94 | 73.83 | 28,670 |
23 feb 2024 | 73.96 | 73.96 | 73.92 | 73.95 | 73.84 | 44,916 |
22 feb 2024 | 73.93 | 73.95 | 73.89 | 73.92 | 73.82 | 9,448 |
21 feb 2024 | 73.94 | 73.94 | 73.90 | 73.90 | 73.80 | 36,636 |
20 feb 2024 | 73.89 | 73.94 | 73.89 | 73.90 | 73.80 | 34,425 |
19 feb 2024 | 73.88 | 73.92 | 73.88 | 73.89 | 73.79 | 15,153 |
16 feb 2024 | 73.90 | 73.95 | 73.89 | 73.89 | 73.78 | 37,805 |
15 feb 2024 | 73.92 | 73.93 | 73.89 | 73.89 | 73.79 | 32,843 |
15 feb 2024 | 0.164648 Dividendo | |||||
14 feb 2024 | 74.07 | 74.07 | 74.02 | 74.04 | 73.77 | 19,706 |
13 feb 2024 | 74.07 | 74.07 | 74.02 | 74.02 | 73.75 | 19,008 |
12 feb 2024 | 74.04 | 74.06 | 74.02 | 74.04 | 73.77 | 39,381 |
09 feb 2024 | 74.06 | 74.06 | 74.02 | 74.02 | 73.75 | 21,623 |
*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. |