Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 57.77 | 58.04 | 57.53 | 58.04 | 58.04 | - |
04 jul 2024 | 57.81 | 57.89 | 57.76 | 57.76 | 57.76 | - |
03 jul 2024 | 58.17 | 58.26 | 57.90 | 57.90 | 57.90 | - |
02 jul 2024 | 57.54 | 58.05 | 57.50 | 58.05 | 58.05 | - |
01 jul 2024 | 58.25 | 58.42 | 57.97 | 58.11 | 58.11 | - |
28 jun 2024 | 58.97 | 59.32 | 58.71 | 58.71 | 58.71 | - |
27 jun 2024 | 59.00 | 59.48 | 58.92 | 59.15 | 59.15 | - |
26 jun 2024 | 59.95 | 60.04 | 59.41 | 59.60 | 59.60 | - |
25 jun 2024 | 60.44 | 60.44 | 59.85 | 59.85 | 59.85 | - |
24 jun 2024 | 60.94 | 60.99 | 60.80 | 60.80 | 60.80 | - |
21 jun 2024 | 60.52 | 60.88 | 60.52 | 60.80 | 60.80 | - |
20 jun 2024 | 60.31 | 60.59 | 60.26 | 60.26 | 60.26 | - |
19 jun 2024 | 60.31 | 60.44 | 60.31 | 60.34 | 60.34 | - |
18 jun 2024 | 59.92 | 60.15 | 59.54 | 60.15 | 60.15 | - |
17 jun 2024 | 58.69 | 59.65 | 58.45 | 59.65 | 59.65 | - |
14 jun 2024 | 57.95 | 58.58 | 57.49 | 58.58 | 58.58 | - |
13 jun 2024 | 58.94 | 59.32 | 58.94 | 59.32 | 59.32 | - |
12 jun 2024 | 58.73 | 59.31 | 58.69 | 59.29 | 59.29 | - |
11 jun 2024 | 58.65 | 58.65 | 58.55 | 58.55 | 58.55 | - |
10 jun 2024 | 59.16 | 59.20 | 58.89 | 58.89 | 58.89 | - |
07 jun 2024 | 58.60 | 59.44 | 58.48 | 59.44 | 59.44 | - |
06 jun 2024 | 59.63 | 59.65 | 58.65 | 58.65 | 58.65 | - |
05 jun 2024 | 59.06 | 59.77 | 59.02 | 59.77 | 59.77 | - |
04 jun 2024 | 58.70 | 59.15 | 58.65 | 58.76 | 58.76 | - |
03 jun 2024 | 60.71 | 60.71 | 58.73 | 58.73 | 58.73 | 25 |
31 may 2024 | 59.67 | 59.69 | 59.43 | 59.69 | 59.69 | - |
30 may 2024 | 59.26 | 59.54 | 59.19 | 59.54 | 59.54 | - |
29 may 2024 | 59.35 | 59.70 | 59.15 | 59.70 | 59.70 | - |
28 may 2024 | 60.00 | 60.20 | 59.82 | 59.82 | 59.82 | - |
27 may 2024 | 60.03 | 60.28 | 60.03 | 60.28 | 60.28 | - |
24 may 2024 | 60.64 | 60.96 | 60.51 | 60.96 | 60.96 | - |
23 may 2024 | 61.39 | 61.39 | 60.51 | 60.99 | 60.99 | - |
22 may 2024 | 60.83 | 61.52 | 60.76 | 61.44 | 61.44 | - |
21 may 2024 | 61.04 | 61.04 | 60.77 | 60.77 | 60.77 | - |
20 may 2024 | 60.82 | 61.28 | 60.82 | 61.17 | 61.17 | - |
17 may 2024 | 61.27 | 61.35 | 60.63 | 60.63 | 60.63 | - |
16 may 2024 | 61.32 | 61.41 | 61.20 | 61.41 | 61.41 | - |
15 may 2024 | 61.88 | 61.88 | 61.53 | 61.53 | 61.53 | - |
14 may 2024 | 62.21 | 62.21 | 62.04 | 62.04 | 62.04 | - |
13 may 2024 | 62.99 | 62.99 | 62.28 | 62.28 | 62.28 | - |
10 may 2024 | 62.79 | 62.95 | 62.77 | 62.95 | 62.95 | - |
09 may 2024 | 61.84 | 62.74 | 61.84 | 62.64 | 62.64 | - |
08 may 2024 | 61.64 | 62.03 | 61.64 | 61.97 | 61.97 | - |
07 may 2024 | 61.81 | 62.46 | 61.66 | 62.46 | 62.46 | - |
06 may 2024 | 63.54 | 63.56 | 62.32 | 62.33 | 62.33 | - |
03 may 2024 | 63.52 | 63.52 | 63.23 | 63.37 | 63.37 | - |
02 may 2024 | 63.44 | 64.02 | 63.17 | 63.17 | 63.17 | - |
30 abr 2024 | 63.71 | 63.86 | 63.48 | 63.71 | 63.71 | - |
29 abr 2024 | 63.48 | 63.86 | 63.48 | 63.53 | 63.53 | - |
26 abr 2024 | 62.98 | 64.00 | 62.92 | 64.00 | 64.00 | - |
25 abr 2024 | 63.40 | 63.48 | 62.82 | 63.48 | 63.48 | - |
24 abr 2024 | 62.55 | 63.45 | 62.49 | 63.45 | 63.45 | - |
24 abr 2024 | 0.39 Dividendo | |||||
23 abr 2024 | 63.08 | 63.57 | 62.99 | 63.13 | 62.74 | - |
22 abr 2024 | 63.28 | 63.72 | 63.28 | 63.38 | 62.99 | - |
19 abr 2024 | 62.94 | 63.71 | 62.72 | 63.39 | 63.00 | - |
18 abr 2024 | 64.02 | 64.05 | 63.45 | 63.45 | 63.06 | - |
17 abr 2024 | 64.52 | 64.61 | 64.13 | 64.26 | 63.86 | - |
16 abr 2024 | 64.98 | 65.12 | 64.89 | 64.89 | 64.49 | - |
15 abr 2024 | 66.09 | 66.09 | 65.02 | 65.02 | 64.62 | - |
12 abr 2024 | 65.16 | 66.26 | 65.16 | 66.26 | 65.85 | - |
11 abr 2024 | 69.25 | 69.34 | 65.56 | 65.92 | 65.51 | - |
10 abr 2024 | 69.68 | 70.06 | 69.68 | 69.69 | 69.26 | - |
09 abr 2024 | 69.61 | 69.61 | 69.11 | 69.45 | 69.02 | - |
08 abr 2024 | 70.39 | 70.50 | 70.24 | 70.24 | 69.81 | - |
05 abr 2024 | 69.15 | 70.61 | 69.09 | 70.61 | 70.17 | - |
04 abr 2024 | 70.20 | 70.50 | 70.02 | 70.50 | 70.06 | - |
03 abr 2024 | 70.38 | 70.75 | 70.28 | 70.28 | 69.85 | - |
02 abr 2024 | 71.03 | 71.15 | 70.81 | 70.81 | 70.37 | - |
28 mar 2024 | 71.06 | 71.73 | 71.06 | 71.32 | 70.88 | - |
27 mar 2024 | 70.77 | 71.03 | 70.77 | 70.93 | 70.49 | - |
26 mar 2024 | 70.74 | 71.19 | 70.74 | 70.97 | 70.53 | - |
25 mar 2024 | 72.24 | 72.24 | 70.86 | 71.25 | 70.81 | - |
22 mar 2024 | 72.12 | 72.34 | 72.12 | 72.34 | 71.89 | - |
21 mar 2024 | 70.85 | 72.54 | 70.85 | 72.54 | 72.09 | - |
20 mar 2024 | 69.87 | 70.96 | 69.87 | 70.57 | 70.13 | - |
19 mar 2024 | 69.44 | 70.04 | 69.44 | 70.04 | 69.61 | - |
18 mar 2024 | 68.94 | 69.74 | 68.69 | 69.74 | 69.31 | - |
15 mar 2024 | 69.01 | 69.34 | 69.01 | 69.01 | 68.58 | - |
14 mar 2024 | 68.45 | 69.06 | 68.45 | 69.06 | 68.63 | - |
13 mar 2024 | 68.75 | 68.81 | 68.55 | 68.81 | 68.38 | - |
12 mar 2024 | 67.79 | 68.71 | 67.68 | 68.71 | 68.29 | - |
11 mar 2024 | 68.78 | 68.85 | 67.82 | 67.82 | 67.40 | - |
08 mar 2024 | 69.08 | 69.66 | 69.08 | 69.28 | 68.85 | - |
07 mar 2024 | 67.81 | 69.13 | 67.78 | 69.13 | 68.70 | - |
06 mar 2024 | 68.08 | 68.26 | 68.03 | 68.03 | 67.61 | - |
05 mar 2024 | 68.58 | 69.24 | 68.51 | 68.70 | 68.28 | - |
04 mar 2024 | 67.14 | 68.92 | 67.14 | 68.92 | 68.49 | - |
01 mar 2024 | 67.49 | 67.49 | 66.80 | 66.80 | 66.39 | - |
29 feb 2024 | 67.57 | 67.70 | 67.16 | 67.70 | 67.28 | - |
28 feb 2024 | 67.24 | 67.64 | 67.18 | 67.57 | 67.15 | - |
27 feb 2024 | 66.96 | 67.33 | 66.96 | 67.20 | 66.78 | - |
26 feb 2024 | 66.35 | 67.11 | 66.29 | 67.11 | 66.70 | - |
23 feb 2024 | 66.35 | 66.75 | 66.35 | 66.54 | 66.13 | - |
22 feb 2024 | 64.81 | 66.60 | 64.81 | 66.60 | 66.19 | - |
21 feb 2024 | 64.53 | 64.93 | 64.43 | 64.93 | 64.53 | - |
20 feb 2024 | 64.63 | 64.85 | 64.38 | 64.85 | 64.45 | 160 |
19 feb 2024 | 64.93 | 64.93 | 64.78 | 64.79 | 64.39 | - |
16 feb 2024 | 64.86 | 65.23 | 64.86 | 65.22 | 64.82 | - |
15 feb 2024 | 65.21 | 65.21 | 64.62 | 65.00 | 64.60 | - |
*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. |