Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
27 jun 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
26 jun 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
25 jun 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
24 jun 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
21 jun 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
20 jun 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
18 jun 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
17 jun 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
14 jun 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
13 jun 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
12 jun 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
11 jun 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
10 jun 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
07 jun 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
06 jun 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
05 jun 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
04 jun 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
03 jun 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
31 may 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
30 may 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
29 may 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
28 may 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
24 may 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
23 may 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
22 may 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
21 may 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
20 may 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
17 may 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
16 may 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
15 may 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
14 may 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
13 may 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
10 may 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
09 may 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
08 may 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
07 may 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
06 may 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
03 may 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
02 may 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
01 may 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
30 abr 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
29 abr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
26 abr 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
25 abr 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
24 abr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
23 abr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
22 abr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
19 abr 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
18 abr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
17 abr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
16 abr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
15 abr 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
12 abr 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
11 abr 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
10 abr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
09 abr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
08 abr 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
05 abr 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
05 abr 2024 | 0.319 Dividendo | |||||
04 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.68 | - |
03 abr 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.29 | - |
02 abr 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.33 | - |
01 abr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.64 | - |
28 mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 72.96 | - |
27 mar 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.69 | - |
26 mar 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.69 | - |
25 mar 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 71.77 | - |
22 mar 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 71.85 | - |
21 mar 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.19 | - |
20 mar 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 71.87 | - |
19 mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.25 | - |
18 mar 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 70.94 | - |
15 mar 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 70.78 | - |
14 mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.92 | - |
13 mar 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.35 | - |
12 mar 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.15 | - |
11 mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.88 | - |
08 mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.71 | - |
08 mar 2024 | 0 Dividendo | |||||
08 mar 2024 | 0.243 Ganancias de capital | |||||
07 mar 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 70.82 | - |
06 mar 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.26 | - |
05 mar 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 69.94 | - |
04 mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.00 | - |
01 mar 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.70 | - |
29 feb 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.52 | - |
28 feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.36 | - |
27 feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.36 | - |
26 feb 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.13 | - |
23 feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.38 | - |
22 feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.15 | - |
21 feb 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 68.63 | - |
20 feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.23 | - |
16 feb 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.25 | - |
15 feb 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.33 | - |
14 feb 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 67.55 | - |
13 feb 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 66.98 | - |
12 feb 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 67.84 | - |
09 feb 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 67.56 | - |
*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. |