Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 30 |
21 jun 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
20 jun 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
19 jun 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
18 jun 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
17 jun 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
14 jun 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
13 jun 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
12 jun 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
11 jun 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
10 jun 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
07 jun 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
06 jun 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
05 jun 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
04 jun 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
03 jun 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | - |
31 may 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
30 may 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
29 may 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
28 may 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
27 may 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
24 may 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
23 may 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
22 may 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
21 may 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
21 may 2024 | 0.452 Dividendo | |||||
20 may 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.18 | - |
17 may 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.08 | - |
16 may 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.94 | - |
15 may 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 85.95 | - |
14 may 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 84.98 | - |
13 may 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.30 | - |
10 may 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.24 | - |
09 may 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 84.67 | - |
08 may 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 84.95 | - |
07 may 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.07 | - |
06 may 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 84.57 | - |
03 may 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.12 | - |
02 may 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.06 | - |
30 abr 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.26 | - |
29 abr 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.82 | - |
26 abr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.35 | - |
25 abr 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.61 | - |
24 abr 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 82.73 | - |
23 abr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 77.74 | - |
22 abr 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.34 | - |
19 abr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 77.60 | - |
18 abr 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.52 | - |
17 abr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.17 | - |
16 abr 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.11 | - |
15 abr 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.01 | - |
12 abr 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 82.64 | - |
11 abr 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.38 | - |
10 abr 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.76 | - |
09 abr 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.45 | - |
08 abr 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.14 | - |
05 abr 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.14 | - |
04 abr 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 80.84 | - |
03 abr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.68 | - |
02 abr 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 82.83 | - |
28 mar 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.75 | - |
27 mar 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.16 | - |
26 mar 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.16 | - |
25 mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.38 | - |
22 mar 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.19 | - |
21 mar 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.88 | - |
20 mar 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.42 | - |
19 mar 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.66 | - |
18 mar 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 80.62 | - |
15 mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.78 | - |
14 mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.17 | - |
13 mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.46 | - |
12 mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.35 | - |
11 mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.80 | - |
08 mar 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.40 | - |
07 mar 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.66 | - |
06 mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.39 | - |
05 mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.03 | - |
04 mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.14 | - |
01 mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.37 | - |
29 feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.11 | - |
28 feb 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 75.82 | - |
27 feb 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.56 | - |
26 feb 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.66 | - |
23 feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 76.78 | - |
22 feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 76.76 | - |
22 feb 2024 | 0.45 Dividendo | |||||
21 feb 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 74.94 | - |
20 feb 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 74.34 | - |
19 feb 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 74.74 | - |
16 feb 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 75.73 | - |
15 feb 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.07 | - |
14 feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.28 | - |
13 feb 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.26 | - |
12 feb 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 77.71 | - |
09 feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.13 | - |
08 feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.34 | - |
07 feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.40 | - |
06 feb 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 78.46 | - |
05 feb 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 76.78 | - |
*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. |