Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 69.53 | 69.55 | 69.33 | 69.47 | 69.47 | 55,275 |
20 may 2024 | 69.52 | 69.76 | 69.48 | 69.70 | 69.70 | 99,500 |
17 may 2024 | 69.43 | 69.57 | 69.25 | 69.48 | 69.48 | 52,200 |
16 may 2024 | 69.73 | 69.74 | 69.41 | 69.45 | 69.45 | 111,800 |
15 may 2024 | 69.30 | 69.73 | 69.15 | 69.73 | 69.73 | 167,400 |
14 may 2024 | 68.53 | 68.80 | 68.38 | 68.65 | 68.65 | 151,000 |
13 may 2024 | 68.93 | 68.93 | 68.31 | 68.36 | 68.36 | 81,600 |
10 may 2024 | 68.76 | 68.86 | 68.42 | 68.58 | 68.58 | 67,800 |
09 may 2024 | 67.95 | 68.46 | 67.86 | 68.44 | 68.44 | 82,800 |
08 may 2024 | 67.73 | 67.94 | 67.72 | 67.84 | 67.84 | 103,800 |
07 may 2024 | 68.17 | 68.40 | 68.06 | 68.15 | 68.15 | 73,000 |
06 may 2024 | 67.83 | 68.22 | 67.70 | 68.21 | 68.21 | 88,600 |
03 may 2024 | 67.64 | 67.78 | 67.15 | 67.42 | 67.42 | 69,200 |
02 may 2024 | 66.85 | 66.99 | 65.87 | 66.91 | 66.91 | 112,500 |
01 may 2024 | 66.29 | 67.32 | 65.98 | 66.23 | 66.23 | 153,700 |
30 abr 2024 | 67.39 | 67.53 | 66.46 | 66.46 | 66.46 | 127,300 |
29 abr 2024 | 67.51 | 67.79 | 67.31 | 67.70 | 67.70 | 61,500 |
26 abr 2024 | 67.16 | 67.58 | 67.00 | 67.36 | 67.36 | 493,100 |
25 abr 2024 | 66.46 | 67.17 | 66.07 | 67.05 | 67.05 | 109,700 |
24 abr 2024 | 67.14 | 67.44 | 66.58 | 66.94 | 66.94 | 73,400 |
23 abr 2024 | 66.29 | 67.13 | 66.27 | 67.01 | 67.01 | 117,400 |
22 abr 2024 | 65.79 | 66.36 | 65.43 | 65.96 | 65.96 | 81,000 |
19 abr 2024 | 65.93 | 66.17 | 65.17 | 65.46 | 65.46 | 250,100 |
18 abr 2024 | 66.30 | 66.70 | 65.77 | 65.87 | 65.87 | 157,000 |
17 abr 2024 | 67.05 | 67.05 | 66.04 | 66.15 | 66.15 | 107,300 |
16 abr 2024 | 66.84 | 67.07 | 66.38 | 66.74 | 66.74 | 658,500 |
15 abr 2024 | 68.64 | 68.68 | 66.82 | 66.91 | 66.91 | 89,200 |
12 abr 2024 | 68.61 | 68.73 | 67.75 | 67.96 | 67.96 | 89,600 |
11 abr 2024 | 69.20 | 69.38 | 68.58 | 69.14 | 69.14 | 122,800 |
10 abr 2024 | 68.80 | 69.30 | 68.60 | 68.88 | 68.88 | 115,800 |
09 abr 2024 | 70.04 | 70.11 | 69.20 | 69.94 | 69.94 | 84,000 |
08 abr 2024 | 69.73 | 69.89 | 69.51 | 69.70 | 69.70 | 77,800 |
05 abr 2024 | 68.80 | 69.66 | 68.80 | 69.46 | 69.46 | 83,500 |
04 abr 2024 | 70.30 | 70.30 | 68.61 | 68.73 | 68.73 | 90,300 |
03 abr 2024 | 69.36 | 69.88 | 69.36 | 69.63 | 69.63 | 111,000 |
02 abr 2024 | 69.54 | 69.54 | 69.21 | 69.54 | 69.54 | 121,600 |
01 abr 2024 | 70.77 | 70.77 | 70.09 | 70.15 | 70.15 | 88,800 |
28 mar 2024 | 70.64 | 70.85 | 70.59 | 70.68 | 70.68 | 84,800 |
27 mar 2024 | 70.42 | 70.56 | 70.04 | 70.54 | 70.54 | 120,200 |
26 mar 2024 | 70.16 | 70.26 | 69.86 | 69.91 | 69.91 | 83,700 |
25 mar 2024 | 69.92 | 69.98 | 69.78 | 69.81 | 69.81 | 77,100 |
22 mar 2024 | 70.33 | 70.37 | 69.76 | 69.90 | 69.90 | 170,400 |
21 mar 2024 | 70.23 | 70.66 | 70.15 | 70.34 | 70.34 | 74,900 |
21 mar 2024 | 0.132 Dividendo | |||||
20 mar 2024 | 69.16 | 69.96 | 69.14 | 69.88 | 69.75 | 82,000 |
19 mar 2024 | 68.64 | 69.22 | 68.55 | 69.19 | 69.06 | 130,000 |
18 mar 2024 | 69.11 | 69.27 | 68.90 | 68.95 | 68.82 | 216,900 |
15 mar 2024 | 68.84 | 69.18 | 68.69 | 68.80 | 68.67 | 144,400 |
14 mar 2024 | 69.76 | 69.84 | 68.70 | 69.15 | 69.02 | 108,500 |
13 mar 2024 | 69.84 | 70.08 | 69.68 | 69.75 | 69.62 | 132,800 |
12 mar 2024 | 69.56 | 69.92 | 69.22 | 69.87 | 69.74 | 105,300 |
11 mar 2024 | 69.40 | 69.53 | 69.00 | 69.37 | 69.24 | 189,900 |
08 mar 2024 | 70.28 | 70.53 | 69.42 | 69.62 | 69.49 | 1,734,400 |
07 mar 2024 | 69.81 | 70.14 | 69.70 | 70.08 | 69.95 | 95,400 |
06 mar 2024 | 69.36 | 69.60 | 69.05 | 69.35 | 69.22 | 107,800 |
05 mar 2024 | 69.04 | 69.13 | 68.25 | 68.55 | 68.42 | 89,400 |
04 mar 2024 | 69.41 | 69.66 | 69.13 | 69.44 | 69.31 | 116,000 |
01 mar 2024 | 68.72 | 69.18 | 68.40 | 69.16 | 69.03 | 88,100 |
29 feb 2024 | 68.54 | 68.77 | 68.15 | 68.61 | 68.48 | 308,400 |
28 feb 2024 | 67.64 | 68.29 | 67.64 | 68.10 | 67.97 | 85,600 |
27 feb 2024 | 67.92 | 68.01 | 67.76 | 67.97 | 67.84 | 279,000 |
26 feb 2024 | 67.75 | 67.89 | 67.64 | 67.65 | 67.52 | 97,000 |
23 feb 2024 | 67.78 | 67.96 | 67.45 | 67.70 | 67.57 | 94,700 |
22 feb 2024 | 67.19 | 67.65 | 66.99 | 67.56 | 67.43 | 114,300 |
21 feb 2024 | 65.98 | 66.33 | 65.84 | 66.26 | 66.13 | 721,300 |
20 feb 2024 | 66.58 | 66.58 | 66.15 | 66.44 | 66.31 | 105,500 |
16 feb 2024 | 67.28 | 67.57 | 66.90 | 66.96 | 66.83 | 279,200 |
15 feb 2024 | 67.11 | 67.49 | 66.97 | 67.45 | 67.32 | 150,000 |
14 feb 2024 | 66.31 | 66.83 | 66.17 | 66.78 | 66.65 | 97,100 |
13 feb 2024 | 65.52 | 66.10 | 65.23 | 65.76 | 65.64 | 191,400 |
12 feb 2024 | 66.73 | 67.14 | 66.68 | 66.76 | 66.63 | 159,100 |
09 feb 2024 | 66.53 | 66.86 | 66.43 | 66.72 | 66.59 | 126,500 |
08 feb 2024 | 65.94 | 66.48 | 65.89 | 66.44 | 66.31 | 123,300 |
07 feb 2024 | 65.68 | 66.18 | 65.41 | 65.93 | 65.81 | 112,800 |
06 feb 2024 | 65.02 | 65.41 | 64.95 | 65.41 | 65.29 | 104,000 |
05 feb 2024 | 65.11 | 65.11 | 64.47 | 64.80 | 64.68 | 107,500 |
02 feb 2024 | 64.71 | 65.60 | 64.47 | 65.37 | 65.25 | 138,700 |
01 feb 2024 | 64.28 | 64.98 | 63.84 | 64.98 | 64.86 | 117,500 |
31 ene 2024 | 64.78 | 64.94 | 63.92 | 63.94 | 63.82 | 181,700 |
30 ene 2024 | 64.97 | 65.14 | 64.86 | 65.00 | 64.88 | 94,700 |
29 ene 2024 | 64.30 | 65.10 | 64.27 | 65.10 | 64.98 | 189,400 |
26 ene 2024 | 64.42 | 64.56 | 64.18 | 64.28 | 64.16 | 160,900 |
25 ene 2024 | 64.57 | 64.63 | 64.04 | 64.32 | 64.20 | 92,000 |
24 ene 2024 | 65.00 | 65.00 | 63.96 | 63.99 | 63.87 | 167,500 |
23 ene 2024 | 64.69 | 64.74 | 64.25 | 64.54 | 64.42 | 83,800 |
22 ene 2024 | 64.30 | 64.75 | 64.25 | 64.50 | 64.38 | 104,700 |
19 ene 2024 | 63.47 | 63.92 | 63.05 | 63.85 | 63.73 | 107,100 |
18 ene 2024 | 63.01 | 63.26 | 62.58 | 63.18 | 63.06 | 75,100 |
17 ene 2024 | 62.44 | 62.66 | 62.25 | 62.61 | 62.49 | 115,800 |
16 ene 2024 | 63.06 | 63.28 | 62.80 | 63.03 | 62.91 | 105,600 |
12 ene 2024 | 63.82 | 64.01 | 63.28 | 63.48 | 63.36 | 70,000 |
11 ene 2024 | 63.61 | 63.66 | 62.92 | 63.56 | 63.44 | 81,000 |
10 ene 2024 | 63.47 | 63.71 | 63.16 | 63.59 | 63.47 | 91,400 |
09 ene 2024 | 63.06 | 63.61 | 63.01 | 63.44 | 63.32 | 299,300 |
08 ene 2024 | 62.50 | 63.49 | 62.45 | 63.47 | 63.35 | 125,300 |
05 ene 2024 | 62.17 | 62.89 | 62.17 | 62.41 | 62.29 | 110,300 |
04 ene 2024 | 62.31 | 62.79 | 62.31 | 62.42 | 62.30 | 103,600 |
03 ene 2024 | 63.09 | 63.09 | 62.40 | 62.40 | 62.28 | 102,100 |
02 ene 2024 | 63.98 | 64.16 | 63.38 | 63.60 | 63.48 | 123,800 |
29 dic 2023 | 64.82 | 64.99 | 64.34 | 64.45 | 64.33 | 133,500 |
*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. |