Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | 1,260 |
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
20 jun 2024 | 87.05 | 87.05 | 83.94 | 83.94 | 83.94 | 1,260 |
19 jun 2024 | 86.78 | 89.40 | 86.78 | 89.40 | 89.40 | 2,300 |
18 jun 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | 64 |
17 jun 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
14 jun 2024 | 85.86 | 85.86 | 85.55 | 85.55 | 85.55 | 188 |
13 jun 2024 | 87.26 | 87.26 | 84.37 | 84.37 | 84.37 | 378 |
12 jun 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
11 jun 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
10 jun 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 59 |
07 jun 2024 | 85.49 | 85.63 | 85.49 | 85.63 | 85.63 | 4 |
06 jun 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 22 |
05 jun 2024 | 86.36 | 87.30 | 86.36 | 87.30 | 87.30 | 180 |
04 jun 2024 | 87.28 | 87.42 | 86.83 | 86.83 | 86.83 | 215 |
03 jun 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
31 may 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
30 may 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 15 |
29 may 2024 | 89.56 | 90.33 | 89.56 | 90.33 | 90.33 | 10 |
28 may 2024 | 90.51 | 90.82 | 90.51 | 90.82 | 90.82 | 60 |
27 may 2024 | 90.25 | 90.61 | 90.25 | 90.61 | 90.61 | 500 |
24 may 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
23 may 2024 | 93.08 | 93.15 | 90.63 | 90.63 | 90.63 | 575 |
22 may 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
21 may 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
21 may 2024 | 0.452 Dividendo | |||||
20 may 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 86.79 | 18 |
17 may 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.09 | - |
16 may 2024 | 87.39 | 87.47 | 87.39 | 87.47 | 87.02 | 80 |
15 may 2024 | 86.38 | 87.02 | 86.38 | 87.02 | 86.57 | 18 |
14 may 2024 | 85.42 | 86.54 | 85.42 | 86.54 | 86.09 | 15 |
13 may 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.30 | - |
10 may 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.23 | - |
09 may 2024 | 85.11 | 85.49 | 85.11 | 85.12 | 84.68 | 180 |
08 may 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 84.98 | - |
07 may 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.08 | - |
06 may 2024 | 85.01 | 86.86 | 85.01 | 86.86 | 86.41 | 457 |
03 may 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.12 | - |
02 may 2024 | 83.10 | 83.10 | 82.56 | 82.56 | 82.13 | 95 |
30 abr 2024 | 86.75 | 86.75 | 86.67 | 86.67 | 86.22 | 90 |
29 abr 2024 | 87.23 | 87.23 | 86.71 | 86.84 | 86.39 | 124 |
26 abr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.36 | - |
25 abr 2024 | 83.08 | 84.76 | 83.08 | 84.76 | 84.32 | 20 |
24 abr 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.51 | - |
23 abr 2024 | 78.18 | 78.93 | 78.18 | 78.93 | 78.52 | 2 |
22 abr 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.41 | - |
19 abr 2024 | 78.01 | 78.60 | 78.01 | 78.60 | 78.19 | 3 |
18 abr 2024 | 80.24 | 80.24 | 80.05 | 80.05 | 79.64 | 54 |
17 abr 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.11 | - |
16 abr 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.11 | - |
15 abr 2024 | 80.43 | 81.84 | 80.43 | 81.84 | 81.42 | 286 |
12 abr 2024 | 83.07 | 83.07 | 82.99 | 82.99 | 82.56 | 58 |
11 abr 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.39 | - |
10 abr 2024 | 84.20 | 84.83 | 82.76 | 82.76 | 82.33 | 365 |
09 abr 2024 | 81.88 | 83.75 | 81.86 | 83.75 | 83.32 | 161 |
08 abr 2024 | 80.59 | 81.95 | 80.59 | 81.95 | 81.53 | 570 |
05 abr 2024 | 79.59 | 79.80 | 79.59 | 79.80 | 79.39 | 200 |
04 abr 2024 | 81.23 | 82.43 | 81.23 | 82.43 | 82.00 | 25 |
03 abr 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 80.65 | - |
02 abr 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.46 | 2 |
28 mar 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 81.71 | - |
27 mar 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.13 | - |
26 mar 2024 | 80.62 | 80.62 | 80.06 | 80.06 | 79.65 | 42 |
25 mar 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.34 | - |
22 mar 2024 | 81.56 | 81.90 | 81.56 | 81.90 | 81.48 | 13 |
21 mar 2024 | 81.32 | 83.00 | 81.32 | 82.26 | 81.83 | 160 |
20 mar 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.45 | - |
19 mar 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 79.63 | - |
18 mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.08 | - |
15 mar 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 80.76 | - |
14 mar 2024 | 82.54 | 83.54 | 82.54 | 83.54 | 83.11 | 50 |
13 mar 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.51 | - |
12 mar 2024 | 82.76 | 82.82 | 82.76 | 82.82 | 82.39 | 14 |
11 mar 2024 | 81.22 | 83.04 | 81.22 | 83.04 | 82.61 | 67 |
08 mar 2024 | 84.84 | 86.00 | 84.84 | 86.00 | 85.55 | 15 |
07 mar 2024 | 80.06 | 85.18 | 80.06 | 85.18 | 84.74 | 12 |
06 mar 2024 | 78.76 | 81.00 | 78.76 | 80.18 | 79.76 | 39 |
05 mar 2024 | 79.56 | 79.56 | 79.36 | 79.36 | 78.95 | 13 |
04 mar 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.11 | - |
01 mar 2024 | 77.80 | 80.06 | 77.80 | 80.06 | 79.65 | 20 |
29 feb 2024 | 75.48 | 77.54 | 75.48 | 77.42 | 77.02 | 19 |
28 feb 2024 | 76.24 | 76.24 | 75.94 | 75.94 | 75.55 | 198 |
27 feb 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.59 | - |
26 feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 75.65 | - |
23 feb 2024 | 77.14 | 77.68 | 77.12 | 77.68 | 77.28 | 14 |
22 feb 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 76.68 | - |
22 feb 2024 | 0.45 Dividendo | |||||
21 feb 2024 | 75.76 | 75.76 | 75.66 | 75.66 | 74.82 | 10 |
20 feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.29 | - |
19 feb 2024 | 75.54 | 75.94 | 75.54 | 75.94 | 75.10 | 3 |
16 feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.75 | - |
15 feb 2024 | 74.92 | 75.52 | 74.92 | 75.52 | 74.68 | 39 |
14 feb 2024 | 75.12 | 75.36 | 75.12 | 75.36 | 74.52 | 3 |
13 feb 2024 | 77.10 | 77.10 | 74.82 | 74.82 | 73.99 | 58 |
12 feb 2024 | 78.58 | 79.52 | 78.58 | 79.52 | 78.64 | 107 |
09 feb 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.15 | - |
08 feb 2024 | 77.18 | 78.64 | 77.18 | 78.64 | 77.77 | 5 |
07 feb 2024 | 77.22 | 77.32 | 77.22 | 77.32 | 76.46 | 16 |
06 feb 2024 | 79.36 | 80.50 | 79.36 | 80.50 | 79.61 | 5 |
*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. |