Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 50 |
04 jul 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
03 jul 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
02 jul 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
01 jul 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 50 |
28 jun 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
27 jun 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
26 jun 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
25 jun 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
24 jun 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
21 jun 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
20 jun 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
19 jun 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
18 jun 2024 | 59.98 | 60.12 | 59.98 | 60.12 | 60.12 | 178 |
17 jun 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
14 jun 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
13 jun 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
12 jun 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
11 jun 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
10 jun 2024 | 59.22 | 59.22 | 59.07 | 59.07 | 59.07 | 20 |
07 jun 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
06 jun 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
05 jun 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
04 jun 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
03 jun 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
31 may 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
30 may 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
29 may 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
28 may 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
27 may 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
24 may 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
23 may 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
22 may 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
21 may 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
20 may 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
17 may 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
16 may 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
15 may 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
14 may 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
13 may 2024 | 62.94 | 63.29 | 62.94 | 63.29 | 63.29 | 95 |
10 may 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
09 may 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
08 may 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
07 may 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
06 may 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
03 may 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
02 may 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
30 abr 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
29 abr 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
26 abr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
25 abr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
24 abr 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
24 abr 2024 | 0.39 Dividendo | |||||
23 abr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.06 | - |
22 abr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.06 | - |
19 abr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.06 | - |
18 abr 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.06 | - |
17 abr 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 64.62 | - |
16 abr 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.06 | - |
15 abr 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.73 | - |
12 abr 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 64.66 | - |
11 abr 2024 | 69.74 | 69.74 | 64.97 | 64.97 | 64.57 | 36 |
10 abr 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 69.65 | - |
09 abr 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 69.65 | - |
08 abr 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.06 | - |
05 abr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.17 | - |
04 abr 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.18 | - |
03 abr 2024 | 70.88 | 70.88 | 70.61 | 70.61 | 70.18 | 9 |
02 abr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.81 | - |
28 mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.81 | - |
27 mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.71 | - |
26 mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.71 | - |
25 mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 71.89 | - |
22 mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 71.89 | - |
21 mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 70.67 | - |
20 mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | - |
19 mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.12 | - |
18 mar 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.67 | - |
15 mar 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.67 | - |
14 mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.34 | - |
13 mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.38 | - |
12 mar 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.75 | - |
11 mar 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 68.74 | - |
08 mar 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 68.88 | - |
07 mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.74 | - |
06 mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.13 | - |
05 mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.38 | - |
04 mar 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.82 | - |
01 mar 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.28 | - |
29 feb 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.39 | - |
28 feb 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.11 | - |
27 feb 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.77 | - |
26 feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.15 | - |
23 feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.09 | - |
22 feb 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.69 | - |
21 feb 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.48 | - |
20 feb 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 64.73 | - |
19 feb 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.82 | - |
16 feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 64.85 | - |
15 feb 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 64.89 | - |
*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. |