Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 70.96 | 70.96 | 70.42 | 70.68 | 70.68 | 8,200 |
16 may 2024 | 71.16 | 71.39 | 70.84 | 70.84 | 70.84 | 32,100 |
15 may 2024 | 70.06 | 71.15 | 69.94 | 71.12 | 71.12 | 26,700 |
14 may 2024 | 69.26 | 69.76 | 69.11 | 69.76 | 69.76 | 24,800 |
13 may 2024 | 69.57 | 69.57 | 69.05 | 69.26 | 69.26 | 53,500 |
10 may 2024 | 69.30 | 69.63 | 69.00 | 69.18 | 69.18 | 23,000 |
09 may 2024 | 68.94 | 69.04 | 68.64 | 68.95 | 68.95 | 16,700 |
08 may 2024 | 68.54 | 69.17 | 68.54 | 69.07 | 69.07 | 7,500 |
07 may 2024 | 69.15 | 69.22 | 68.89 | 69.00 | 69.00 | 9,400 |
06 may 2024 | 68.33 | 69.09 | 68.33 | 69.09 | 69.09 | 90,300 |
03 may 2024 | 67.90 | 68.10 | 67.66 | 68.02 | 68.02 | 21,500 |
02 may 2024 | 66.80 | 66.96 | 65.90 | 66.86 | 66.86 | 15,000 |
01 may 2024 | 66.50 | 67.39 | 66.00 | 66.14 | 66.14 | 24,100 |
30 abr 2024 | 67.79 | 67.91 | 66.62 | 66.62 | 66.62 | 15,700 |
29 abr 2024 | 68.39 | 68.39 | 67.80 | 68.07 | 68.07 | 19,700 |
26 abr 2024 | 67.84 | 68.50 | 67.70 | 68.18 | 68.18 | 27,800 |
25 abr 2024 | 65.91 | 67.00 | 65.66 | 66.90 | 66.90 | 19,500 |
24 abr 2024 | 67.76 | 67.93 | 66.85 | 67.18 | 67.18 | 20,900 |
23 abr 2024 | 66.78 | 67.50 | 66.73 | 67.41 | 67.41 | 21,600 |
22 abr 2024 | 66.28 | 66.86 | 65.78 | 66.49 | 66.49 | 17,500 |
19 abr 2024 | 67.00 | 67.22 | 65.53 | 65.75 | 65.75 | 25,800 |
18 abr 2024 | 67.78 | 68.08 | 67.17 | 67.26 | 67.26 | 32,700 |
17 abr 2024 | 69.00 | 69.07 | 67.61 | 67.69 | 67.69 | 69,800 |
16 abr 2024 | 68.29 | 68.84 | 68.14 | 68.50 | 68.50 | 53,100 |
15 abr 2024 | 70.30 | 70.30 | 68.23 | 68.28 | 68.28 | 42,000 |
12 abr 2024 | 70.30 | 70.35 | 69.53 | 69.78 | 69.78 | 99,200 |
11 abr 2024 | 70.23 | 71.15 | 69.96 | 71.01 | 71.01 | 27,300 |
10 abr 2024 | 69.67 | 70.07 | 69.65 | 69.92 | 69.92 | 32,500 |
09 abr 2024 | 70.93 | 70.93 | 69.75 | 70.63 | 70.63 | 47,000 |
08 abr 2024 | 70.75 | 70.81 | 70.37 | 70.54 | 70.54 | 31,700 |
05 abr 2024 | 69.92 | 70.88 | 69.76 | 70.57 | 70.57 | 31,400 |
04 abr 2024 | 71.36 | 71.64 | 69.50 | 69.58 | 69.58 | 77,900 |
03 abr 2024 | 70.15 | 71.12 | 70.15 | 70.72 | 70.72 | 70,000 |
02 abr 2024 | 70.21 | 70.58 | 69.84 | 70.58 | 70.58 | 68,800 |
01 abr 2024 | 71.11 | 71.38 | 70.71 | 70.99 | 70.99 | 30,900 |
28 mar 2024 | 70.81 | 71.02 | 70.60 | 70.80 | 70.80 | 32,800 |
27 mar 2024 | 71.35 | 71.35 | 70.25 | 70.80 | 70.80 | 48,400 |
26 mar 2024 | 71.39 | 71.47 | 70.79 | 70.79 | 70.79 | 64,300 |
25 mar 2024 | 71.14 | 71.26 | 70.71 | 71.08 | 71.08 | 30,400 |
22 mar 2024 | 71.40 | 71.58 | 71.13 | 71.33 | 71.33 | 42,100 |
21 mar 2024 | 71.86 | 72.00 | 71.36 | 71.36 | 71.36 | 32,700 |
21 mar 2024 | 0.078 Dividendo | |||||
20 mar 2024 | 70.48 | 71.21 | 70.24 | 71.21 | 71.13 | 44,500 |
19 mar 2024 | 69.59 | 70.35 | 69.36 | 70.35 | 70.27 | 30,400 |
18 mar 2024 | 70.20 | 70.52 | 69.96 | 69.98 | 69.90 | 25,700 |
15 mar 2024 | 70.06 | 70.06 | 69.39 | 69.55 | 69.47 | 52,300 |
14 mar 2024 | 70.78 | 71.03 | 70.13 | 70.56 | 70.48 | 48,500 |
13 mar 2024 | 71.19 | 71.19 | 70.61 | 70.70 | 70.62 | 49,100 |
12 mar 2024 | 70.55 | 71.23 | 70.11 | 71.21 | 71.13 | 115,200 |
11 mar 2024 | 69.88 | 69.96 | 69.36 | 69.84 | 69.76 | 33,100 |
08 mar 2024 | 71.82 | 71.92 | 70.10 | 70.28 | 70.20 | 66,600 |
07 mar 2024 | 70.93 | 71.58 | 70.83 | 71.58 | 71.50 | 25,400 |
06 mar 2024 | 70.63 | 70.82 | 69.95 | 70.33 | 70.25 | 35,600 |
05 mar 2024 | 70.67 | 70.67 | 69.22 | 69.62 | 69.54 | 49,300 |
04 mar 2024 | 70.99 | 71.57 | 70.87 | 71.18 | 71.10 | 28,800 |
01 mar 2024 | 69.74 | 71.00 | 69.74 | 70.95 | 70.87 | 95,500 |
29 feb 2024 | 69.24 | 69.64 | 69.00 | 69.50 | 69.42 | 41,000 |
28 feb 2024 | 68.81 | 68.99 | 68.58 | 68.84 | 68.76 | 24,000 |
27 feb 2024 | 69.19 | 69.19 | 68.73 | 69.01 | 68.93 | 23,000 |
26 feb 2024 | 69.17 | 69.44 | 69.09 | 69.09 | 69.01 | 31,500 |
23 feb 2024 | 69.36 | 69.58 | 68.74 | 68.99 | 68.91 | 20,200 |
22 feb 2024 | 68.08 | 69.00 | 68.08 | 68.89 | 68.81 | 27,300 |
21 feb 2024 | 66.29 | 66.31 | 65.79 | 66.31 | 66.24 | 12,300 |
20 feb 2024 | 67.35 | 67.35 | 66.30 | 66.75 | 66.68 | 27,500 |
16 feb 2024 | 68.32 | 68.32 | 67.61 | 67.65 | 67.58 | 12,000 |
15 feb 2024 | 68.58 | 68.58 | 67.95 | 68.27 | 68.20 | 21,300 |
14 feb 2024 | 67.90 | 68.40 | 67.65 | 68.40 | 68.33 | 51,300 |
13 feb 2024 | 67.12 | 67.71 | 66.67 | 67.29 | 67.21 | 36,200 |
12 feb 2024 | 68.96 | 69.17 | 68.34 | 68.46 | 68.39 | 39,200 |
09 feb 2024 | 68.36 | 69.02 | 68.23 | 68.97 | 68.89 | 40,400 |
08 feb 2024 | 67.74 | 68.26 | 67.74 | 68.14 | 68.07 | 26,400 |
07 feb 2024 | 67.11 | 67.76 | 67.11 | 67.76 | 67.69 | 35,100 |
06 feb 2024 | 67.34 | 67.34 | 66.45 | 66.82 | 66.75 | 26,000 |
05 feb 2024 | 67.20 | 67.23 | 66.62 | 67.21 | 67.13 | 19,400 |
02 feb 2024 | 66.35 | 67.37 | 66.24 | 67.23 | 67.16 | 63,500 |
01 feb 2024 | 65.34 | 65.95 | 65.23 | 65.86 | 65.78 | 26,500 |
31 ene 2024 | 65.72 | 65.95 | 64.91 | 64.91 | 64.84 | 38,400 |
30 ene 2024 | 66.71 | 66.75 | 66.36 | 66.44 | 66.37 | 14,800 |
29 ene 2024 | 66.00 | 66.70 | 66.00 | 66.70 | 66.63 | 20,100 |
26 ene 2024 | 65.99 | 66.32 | 65.80 | 65.89 | 65.81 | 13,200 |
25 ene 2024 | 66.50 | 66.74 | 65.95 | 66.27 | 66.20 | 36,100 |
24 ene 2024 | 66.19 | 66.63 | 65.93 | 65.95 | 65.88 | 36,400 |
23 ene 2024 | 65.47 | 65.60 | 65.21 | 65.59 | 65.52 | 40,200 |
22 ene 2024 | 65.50 | 65.78 | 65.28 | 65.34 | 65.27 | 35,300 |
19 ene 2024 | 64.09 | 65.13 | 64.05 | 65.08 | 65.01 | 52,600 |
18 ene 2024 | 63.26 | 63.77 | 63.26 | 63.76 | 63.69 | 10,900 |
17 ene 2024 | 62.60 | 62.82 | 62.16 | 62.77 | 62.70 | 17,400 |
16 ene 2024 | 62.88 | 63.19 | 62.70 | 62.98 | 62.91 | 25,900 |
12 ene 2024 | 62.85 | 63.19 | 62.79 | 63.00 | 62.93 | 10,000 |
11 ene 2024 | 62.52 | 62.77 | 62.06 | 62.76 | 62.69 | 9,500 |
10 ene 2024 | 61.90 | 62.47 | 61.87 | 62.38 | 62.31 | 13,400 |
09 ene 2024 | 61.35 | 61.91 | 61.33 | 61.75 | 61.68 | 66,800 |
08 ene 2024 | 60.23 | 61.62 | 60.23 | 61.62 | 61.55 | 12,900 |
05 ene 2024 | 60.49 | 60.49 | 59.95 | 60.17 | 60.10 | 11,500 |
04 ene 2024 | 60.40 | 60.61 | 60.09 | 60.09 | 60.02 | 16,000 |
03 ene 2024 | 60.57 | 60.71 | 60.32 | 60.34 | 60.27 | 21,700 |
02 ene 2024 | 61.91 | 61.91 | 60.86 | 61.13 | 61.06 | 101,100 |
29 dic 2023 | 62.68 | 62.75 | 62.19 | 62.37 | 62.30 | 15,600 |
28 dic 2023 | 62.69 | 62.81 | 62.63 | 62.70 | 62.63 | 12,700 |
27 dic 2023 | 62.62 | 62.73 | 62.50 | 62.66 | 62.59 | 41,700 |
*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. |