Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
27 jun 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
26 jun 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
25 jun 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
24 jun 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
21 jun 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
20 jun 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
19 jun 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
18 jun 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
17 jun 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
14 jun 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
13 jun 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
12 jun 2024 | 84.78 | 85.50 | 84.78 | 85.30 | 85.30 | 440 |
11 jun 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
10 jun 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | - |
07 jun 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
06 jun 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
05 jun 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
04 jun 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
03 jun 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
31 may 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
30 may 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
29 may 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
28 may 2024 | 83.60 | 83.60 | 82.52 | 82.52 | 82.52 | 979 |
27 may 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
24 may 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | - |
23 may 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
22 may 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
21 may 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
20 may 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
17 may 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
16 may 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
15 may 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
14 may 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
13 may 2024 | 81.26 | 81.64 | 81.26 | 81.64 | 81.64 | 30 |
10 may 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
09 may 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 12 |
08 may 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
07 may 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
06 may 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 6 |
03 may 2024 | 73.82 | 78.50 | 73.82 | 78.50 | 78.50 | 190 |
02 may 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
30 abr 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
29 abr 2024 | 73.12 | 73.60 | 73.12 | 73.60 | 73.60 | 25 |
26 abr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
25 abr 2024 | 72.34 | 72.70 | 72.34 | 72.70 | 72.70 | 200 |
24 abr 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
23 abr 2024 | 72.40 | 72.40 | 72.00 | 72.00 | 72.00 | 54 |
23 abr 2024 | 1.85 Dividendo | |||||
22 abr 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 70.43 | 25 |
19 abr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 69.57 | - |
18 abr 2024 | 71.52 | 71.98 | 71.52 | 71.98 | 70.14 | 200 |
17 abr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.09 | - |
16 abr 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 69.65 | - |
15 abr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 70.25 | - |
12 abr 2024 | 72.46 | 72.46 | 72.18 | 72.18 | 70.33 | 30 |
11 abr 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 70.80 | - |
10 abr 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 70.39 | - |
09 abr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70.64 | - |
08 abr 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 70.68 | - |
05 abr 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 71.44 | - |
04 abr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 72.40 | - |
03 abr 2024 | 75.36 | 75.36 | 74.44 | 74.44 | 72.53 | 540 |
02 abr 2024 | 74.26 | 76.04 | 74.26 | 76.04 | 74.09 | 100 |
28 mar 2024 | 74.48 | 74.48 | 74.24 | 74.24 | 72.34 | 20 |
27 mar 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 72.14 | - |
26 mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 71.76 | - |
25 mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 70.04 | - |
22 mar 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 69.05 | - |
21 mar 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 69.81 | - |
20 mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 71.00 | - |
19 mar 2024 | 73.56 | 73.56 | 72.94 | 72.94 | 71.07 | 75 |
18 mar 2024 | 74.42 | 74.42 | 73.60 | 73.60 | 71.72 | 145 |
15 mar 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 72.36 | - |
14 mar 2024 | 75.46 | 75.94 | 75.42 | 75.42 | 73.49 | 325 |
13 mar 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 73.16 | - |
12 mar 2024 | 73.70 | 75.00 | 73.70 | 75.00 | 73.08 | 15 |
11 mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 70.25 | - |
08 mar 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 69.88 | - |
07 mar 2024 | 70.12 | 70.94 | 70.12 | 70.94 | 69.12 | 170 |
06 mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 67.84 | - |
05 mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.04 | - |
04 mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.09 | - |
01 mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 67.70 | - |
29 feb 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 67.06 | - |
28 feb 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 67.88 | - |
27 feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 67.97 | - |
26 feb 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 68.25 | - |
23 feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 69.07 | - |
22 feb 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 69.53 | - |
21 feb 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 69.55 | - |
20 feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 68.40 | - |
19 feb 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 68.27 | - |
16 feb 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 68.25 | - |
15 feb 2024 | 70.10 | 70.10 | 70.02 | 70.02 | 68.23 | 50 |
14 feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.77 | - |
13 feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.99 | - |
12 feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 68.87 | - |
09 feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 69.28 | - |
08 feb 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 69.40 | - |
*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. |