Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 70.06 | 70.23 | 70.06 | 70.23 | 70.23 | 9,619 |
20 jun 2024 | 70.65 | 70.65 | 69.94 | 70.08 | 70.08 | 8,814 |
18 jun 2024 | 70.08 | 70.40 | 70.08 | 70.29 | 70.29 | 10,690 |
17 jun 2024 | 69.86 | 70.10 | 69.19 | 69.84 | 69.84 | 1,583 |
14 jun 2024 | 69.93 | 69.93 | 69.64 | 69.83 | 69.83 | 1,165 |
13 jun 2024 | 69.97 | 70.20 | 69.83 | 70.20 | 70.20 | 2,252 |
12 jun 2024 | 70.31 | 70.31 | 69.83 | 69.83 | 69.83 | 1,229 |
11 jun 2024 | 68.85 | 69.38 | 68.85 | 69.21 | 69.21 | 815 |
11 jun 2024 | 0.344653 Dividendo | |||||
10 jun 2024 | 68.84 | 69.75 | 68.84 | 69.60 | 69.26 | 6,628 |
07 jun 2024 | 69.15 | 69.38 | 69.15 | 69.25 | 68.91 | 974 |
06 jun 2024 | 69.96 | 69.96 | 69.86 | 69.96 | 69.61 | 5,110 |
05 jun 2024 | 69.92 | 70.13 | 69.92 | 70.13 | 69.78 | 1,995 |
04 jun 2024 | 69.05 | 69.53 | 69.05 | 69.53 | 69.19 | 253 |
03 jun 2024 | 68.88 | 69.36 | 68.88 | 69.28 | 68.94 | 2,853 |
31 may 2024 | 68.98 | 69.52 | 68.98 | 69.52 | 69.18 | 495 |
30 may 2024 | 68.69 | 69.20 | 68.69 | 69.20 | 68.86 | 1,967 |
29 may 2024 | 68.56 | 68.70 | 68.50 | 68.56 | 68.22 | 1,818 |
28 may 2024 | 69.56 | 69.79 | 69.26 | 69.32 | 68.98 | 2,539 |
24 may 2024 | 69.29 | 69.29 | 69.20 | 69.20 | 68.86 | 299 |
23 may 2024 | 69.80 | 69.80 | 68.84 | 68.84 | 68.50 | 1,463 |
22 may 2024 | 70.16 | 70.21 | 69.73 | 69.95 | 69.60 | 9,112 |
21 may 2024 | 69.81 | 70.08 | 69.81 | 70.08 | 69.73 | 945 |
20 may 2024 | 70.14 | 70.23 | 69.97 | 69.97 | 69.63 | 3,423 |
17 may 2024 | 70.53 | 70.53 | 70.09 | 70.09 | 69.74 | 1,706 |
16 may 2024 | 70.37 | 70.42 | 70.32 | 70.42 | 70.07 | 1,206 |
15 may 2024 | 69.89 | 70.51 | 69.75 | 70.51 | 70.16 | 2,119 |
14 may 2024 | 68.78 | 69.09 | 68.78 | 69.09 | 68.75 | 1,255 |
13 may 2024 | 68.08 | 68.12 | 68.08 | 68.12 | 67.78 | 266 |
10 may 2024 | 68.10 | 68.10 | 67.66 | 67.86 | 67.52 | 3,212 |
09 may 2024 | 67.72 | 67.73 | 67.72 | 67.73 | 67.39 | 363 |
08 may 2024 | 66.16 | 66.60 | 66.16 | 66.57 | 66.24 | 709 |
07 may 2024 | 66.65 | 66.65 | 66.60 | 66.60 | 66.27 | 946 |
06 may 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.00 | 270 |
03 may 2024 | 67.45 | 67.46 | 66.53 | 66.53 | 66.20 | 1,475 |
02 may 2024 | 65.81 | 66.33 | 65.69 | 66.33 | 66.00 | 2,929 |
01 may 2024 | 66.34 | 66.41 | 66.08 | 66.41 | 66.08 | 1,135 |
30 abr 2024 | 67.67 | 67.67 | 66.64 | 66.64 | 66.31 | 1,490 |
29 abr 2024 | 67.90 | 68.06 | 67.90 | 68.06 | 67.72 | 542 |
26 abr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.41 | 161 |
25 abr 2024 | 66.69 | 67.22 | 66.65 | 67.22 | 66.89 | 2,268 |
24 abr 2024 | 67.30 | 67.76 | 67.29 | 67.33 | 66.99 | 1,564 |
23 abr 2024 | 67.01 | 67.37 | 67.01 | 67.18 | 66.85 | 15,516 |
22 abr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.89 | 209 |
19 abr 2024 | 66.35 | 66.35 | 65.53 | 65.67 | 65.35 | 7,311 |
18 abr 2024 | 66.73 | 66.73 | 66.51 | 66.51 | 66.18 | 1,249 |
17 abr 2024 | 67.11 | 67.11 | 66.60 | 66.60 | 66.27 | 408 |
16 abr 2024 | 67.58 | 67.58 | 66.80 | 67.07 | 66.73 | 1,291 |
15 abr 2024 | 69.06 | 69.11 | 67.33 | 67.43 | 67.10 | 2,481 |
12 abr 2024 | 69.13 | 69.19 | 68.60 | 68.61 | 68.27 | 1,122 |
11 abr 2024 | 69.58 | 69.96 | 69.58 | 69.96 | 69.61 | 343 |
10 abr 2024 | 69.70 | 69.70 | 69.24 | 69.65 | 69.31 | 1,837 |
09 abr 2024 | 71.13 | 71.59 | 71.13 | 71.59 | 71.24 | 3,387 |
08 abr 2024 | 70.63 | 70.74 | 70.63 | 70.74 | 70.39 | 433 |
05 abr 2024 | 70.30 | 70.55 | 70.30 | 70.45 | 70.10 | 1,196 |
04 abr 2024 | 71.91 | 72.13 | 70.27 | 70.27 | 69.92 | 2,110 |
03 abr 2024 | 70.79 | 71.33 | 70.79 | 71.33 | 70.97 | 1,095 |
02 abr 2024 | 71.07 | 71.09 | 70.84 | 71.09 | 70.74 | 1,120 |
01 abr 2024 | 72.25 | 72.25 | 71.87 | 71.88 | 71.52 | 2,399 |
28 mar 2024 | 72.29 | 72.29 | 72.00 | 72.14 | 71.79 | 3,253 |
27 mar 2024 | 71.65 | 72.03 | 71.27 | 72.03 | 71.67 | 3,136 |
26 mar 2024 | 71.49 | 71.56 | 70.99 | 70.99 | 70.64 | 1,842 |
25 mar 2024 | 70.94 | 71.31 | 70.65 | 71.19 | 70.83 | 1,237 |
22 mar 2024 | 71.53 | 71.53 | 71.01 | 71.12 | 70.77 | 1,651 |
21 mar 2024 | 71.94 | 71.94 | 71.62 | 71.62 | 71.26 | 2,319 |
21 mar 2024 | 0.184903 Dividendo | |||||
20 mar 2024 | 70.90 | 71.52 | 70.63 | 71.52 | 70.98 | 2,378 |
19 mar 2024 | 70.84 | 71.26 | 70.61 | 71.26 | 70.73 | 2,298 |
18 mar 2024 | 72.29 | 72.44 | 71.52 | 71.52 | 70.98 | 3,379 |
15 mar 2024 | 72.70 | 72.79 | 72.05 | 72.05 | 71.51 | 2,240 |
14 mar 2024 | 73.82 | 73.82 | 72.71 | 72.95 | 72.40 | 6,327 |
13 mar 2024 | 74.23 | 74.36 | 73.96 | 73.96 | 73.40 | 1,924 |
12 mar 2024 | 74.76 | 74.76 | 74.05 | 74.61 | 74.05 | 4,236 |
11 mar 2024 | 74.51 | 74.51 | 73.32 | 74.00 | 73.44 | 6,200 |
08 mar 2024 | 76.36 | 76.51 | 74.98 | 75.18 | 74.61 | 8,323 |
07 mar 2024 | 75.58 | 75.96 | 75.39 | 75.96 | 75.39 | 7,125 |
06 mar 2024 | 75.63 | 76.01 | 75.23 | 75.56 | 74.99 | 24,465 |
05 mar 2024 | 74.72 | 74.75 | 73.95 | 74.38 | 73.82 | 2,656 |
04 mar 2024 | 74.18 | 75.84 | 74.18 | 75.28 | 74.71 | 28,011 |
01 mar 2024 | 71.53 | 73.05 | 71.53 | 73.00 | 72.45 | 5,379 |
29 feb 2024 | 70.09 | 70.83 | 70.09 | 70.82 | 70.29 | 3,991 |
28 feb 2024 | 68.64 | 69.64 | 68.64 | 69.47 | 68.95 | 5,002 |
27 feb 2024 | 69.11 | 69.11 | 68.96 | 69.06 | 68.54 | 3,190 |
26 feb 2024 | 69.39 | 69.52 | 69.25 | 69.25 | 68.73 | 1,186 |
23 feb 2024 | 69.42 | 69.42 | 69.25 | 69.42 | 68.90 | 3,676 |
22 feb 2024 | 69.06 | 70.57 | 68.94 | 70.47 | 69.94 | 5,162 |
21 feb 2024 | 67.21 | 67.27 | 66.97 | 67.27 | 66.77 | 3,733 |
20 feb 2024 | 67.74 | 67.74 | 66.90 | 67.71 | 67.20 | 16,108 |
16 feb 2024 | 70.75 | 70.75 | 67.98 | 68.06 | 67.55 | 6,419 |
15 feb 2024 | 70.12 | 71.08 | 70.12 | 71.02 | 70.48 | 3,498 |
14 feb 2024 | 69.88 | 70.57 | 69.88 | 70.55 | 70.02 | 27,330 |
13 feb 2024 | 68.95 | 69.14 | 68.93 | 69.14 | 68.62 | 1,210 |
12 feb 2024 | 71.58 | 71.76 | 71.01 | 71.01 | 70.48 | 4,377 |
09 feb 2024 | 70.22 | 70.75 | 70.21 | 70.66 | 70.13 | 5,811 |
08 feb 2024 | 69.65 | 70.02 | 69.61 | 69.95 | 69.42 | 3,156 |
07 feb 2024 | 68.74 | 69.04 | 68.60 | 68.96 | 68.44 | 1,697 |
06 feb 2024 | 68.67 | 68.68 | 68.17 | 68.68 | 68.16 | 623 |
05 feb 2024 | 68.24 | 68.48 | 68.04 | 68.47 | 67.96 | 2,524 |
02 feb 2024 | 67.79 | 68.72 | 67.79 | 68.51 | 68.00 | 1,718 |
01 feb 2024 | 68.14 | 68.33 | 68.14 | 68.33 | 67.81 | 359 |
*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. |