Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
26 mar 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
25 mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
22 mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
21 mar 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
20 mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
19 mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
18 mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
15 mar 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
14 mar 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
13 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
12 mar 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
11 mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
08 mar 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
07 mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
06 mar 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
05 mar 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
04 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
01 mar 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
29 feb 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
28 feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
27 feb 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
26 feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
23 feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
22 feb 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
21 feb 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
20 feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
16 feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
15 feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
14 feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
13 feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
12 feb 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
09 feb 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
08 feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
07 feb 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
06 feb 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
05 feb 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
02 feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
01 feb 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
31 ene 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
30 ene 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
29 ene 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
26 ene 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
25 ene 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
24 ene 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
23 ene 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
22 ene 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
19 ene 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
18 ene 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
17 ene 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
16 ene 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
12 ene 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
11 ene 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
10 ene 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
09 ene 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
08 ene 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
05 ene 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
04 ene 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
03 ene 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
02 ene 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
29 dic 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
28 dic 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
27 dic 2023 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
27 dic 2023 | 0.026 Dividendo | |||||
26 dic 2023 | 62.37 | 62.37 | 62.37 | 62.37 | 62.34 | - |
22 dic 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 62.37 | - |
21 dic 2023 | 62.12 | 62.12 | 62.12 | 62.12 | 62.09 | - |
20 dic 2023 | 61.41 | 61.41 | 61.41 | 61.41 | 61.38 | - |
19 dic 2023 | 61.59 | 61.59 | 61.59 | 61.59 | 61.56 | - |
18 dic 2023 | 60.94 | 60.94 | 60.94 | 60.94 | 60.91 | - |
15 dic 2023 | 60.57 | 60.57 | 60.57 | 60.57 | 60.54 | - |
14 dic 2023 | 60.78 | 60.78 | 60.78 | 60.78 | 60.75 | - |
13 dic 2023 | 59.86 | 59.86 | 59.86 | 59.86 | 59.84 | - |
12 dic 2023 | 58.88 | 58.88 | 58.88 | 58.88 | 58.86 | - |
11 dic 2023 | 59.05 | 59.05 | 59.05 | 59.05 | 59.03 | - |
08 dic 2023 | 58.94 | 58.94 | 58.94 | 58.94 | 58.92 | - |
08 dic 2023 | 0.004 Dividendo | |||||
07 dic 2023 | 58.99 | 58.99 | 58.99 | 58.99 | 58.96 | - |
06 dic 2023 | 58.84 | 58.84 | 58.84 | 58.84 | 58.81 | - |
05 dic 2023 | 58.82 | 58.82 | 58.82 | 58.82 | 58.79 | - |
04 dic 2023 | 58.91 | 58.91 | 58.91 | 58.91 | 58.88 | - |
01 dic 2023 | 59.39 | 59.39 | 59.39 | 59.39 | 59.36 | - |
30 nov 2023 | 58.90 | 58.90 | 58.90 | 58.90 | 58.87 | - |
29 nov 2023 | 59.26 | 59.26 | 59.26 | 59.26 | 59.23 | - |
28 nov 2023 | 58.99 | 58.99 | 58.99 | 58.99 | 58.96 | - |
27 nov 2023 | 59.29 | 59.29 | 59.29 | 59.29 | 59.26 | - |
24 nov 2023 | 59.56 | 59.56 | 59.56 | 59.56 | 59.53 | - |
22 nov 2023 | 58.87 | 58.87 | 58.87 | 58.87 | 58.84 | - |
21 nov 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 58.72 | - |
20 nov 2023 | 59.14 | 59.14 | 59.14 | 59.14 | 59.11 | - |
17 nov 2023 | 58.53 | 58.53 | 58.53 | 58.53 | 58.50 | - |
16 nov 2023 | 57.43 | 57.43 | 57.43 | 57.43 | 57.40 | - |
15 nov 2023 | 57.54 | 57.54 | 57.54 | 57.54 | 57.51 | - |
14 nov 2023 | 57.69 | 57.69 | 57.69 | 57.69 | 57.66 | - |
13 nov 2023 | 56.20 | 56.20 | 56.20 | 56.20 | 56.17 | - |
10 nov 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 56.07 | - |
09 nov 2023 | 55.96 | 55.96 | 55.96 | 55.96 | 55.93 | - |
08 nov 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 55.98 | - |
07 nov 2023 | 55.54 | 55.54 | 55.54 | 55.54 | 55.51 | - |
06 nov 2023 | 55.82 | 55.82 | 55.82 | 55.82 | 55.79 | - |
*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. |