Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
15 may 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
14 may 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
13 may 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
10 may 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
09 may 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
08 may 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
07 may 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
06 may 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
03 may 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
02 may 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
01 may 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
30 abr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
29 abr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
26 abr 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
25 abr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
24 abr 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
23 abr 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
22 abr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
19 abr 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
18 abr 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
17 abr 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
16 abr 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
15 abr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
12 abr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
11 abr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
10 abr 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
09 abr 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
08 abr 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
05 abr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
05 abr 2024 | 0.304 Dividendo | |||||
04 abr 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 71.75 | - |
03 abr 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.36 | - |
02 abr 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.39 | - |
01 abr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.70 | - |
28 mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.02 | - |
27 mar 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 72.76 | - |
26 mar 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 71.76 | - |
25 mar 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 71.84 | - |
22 mar 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 71.93 | - |
21 mar 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.26 | - |
20 mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 71.95 | - |
19 mar 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.33 | - |
18 mar 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.02 | - |
15 mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.85 | - |
14 mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.00 | - |
13 mar 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.43 | - |
12 mar 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.23 | - |
11 mar 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 70.96 | - |
08 mar 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.78 | - |
08 mar 2024 | 0 Dividendo | |||||
08 mar 2024 | 0.243 Ganancias de capital | |||||
07 mar 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 70.90 | - |
06 mar 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.33 | - |
05 mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.01 | - |
04 mar 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.07 | - |
01 mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 69.78 | - |
29 feb 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 69.60 | - |
28 feb 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.44 | - |
27 feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.20 | - |
26 feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.20 | - |
23 feb 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.46 | - |
22 feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.23 | - |
21 feb 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 68.70 | - |
20 feb 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.31 | - |
16 feb 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.33 | - |
15 feb 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.41 | - |
14 feb 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.62 | - |
13 feb 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.06 | - |
12 feb 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 67.91 | - |
09 feb 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.63 | - |
08 feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.53 | - |
07 feb 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.58 | - |
06 feb 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.47 | - |
05 feb 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.16 | - |
02 feb 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.64 | - |
01 feb 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.62 | - |
31 ene 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.13 | - |
30 ene 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 67.95 | - |
29 ene 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.63 | - |
26 ene 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.34 | - |
25 ene 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.15 | - |
24 ene 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.77 | - |
23 ene 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 66.91 | - |
22 ene 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 66.73 | - |
19 ene 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.65 | - |
18 ene 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.99 | - |
17 ene 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.70 | - |
16 ene 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.05 | - |
12 ene 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 66.60 | - |
11 ene 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.64 | - |
10 ene 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 66.84 | - |
09 ene 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 66.82 | - |
08 ene 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.10 | - |
05 ene 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.83 | - |
04 ene 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.67 | - |
03 ene 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.67 | - |
02 ene 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.19 | - |
29 dic 2023 | 67.46 | 67.46 | 67.46 | 67.46 | 66.95 | - |
*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. |