Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 14 |
03 jul 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
02 jul 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
01 jul 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
28 jun 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
27 jun 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
26 jun 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
25 jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
24 jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
21 jun 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
20 jun 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
19 jun 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
18 jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
17 jun 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
14 jun 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
13 jun 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
12 jun 2024 | 72.26 | 72.58 | 72.26 | 72.58 | 72.58 | 14 |
11 jun 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
10 jun 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
07 jun 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
06 jun 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
05 jun 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
04 jun 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
03 jun 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
31 may 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
30 may 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
29 may 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
28 may 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
27 may 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
24 may 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
23 may 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
22 may 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
21 may 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
20 may 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
17 may 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
16 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
15 may 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
14 may 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
13 may 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
10 may 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
09 may 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
08 may 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
07 may 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
06 may 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
03 may 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
02 may 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
30 abr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
29 abr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
26 abr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
25 abr 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
24 abr 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
23 abr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
22 abr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 1 |
19 abr 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
18 abr 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
17 abr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
16 abr 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
15 abr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
12 abr 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
11 abr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
10 abr 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
09 abr 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
08 abr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
05 abr 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
04 abr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
03 abr 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
02 abr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
28 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
28 mar 2024 | 60 Dividendo | |||||
27 mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 6.50 | - |
26 mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 6.50 | - |
25 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 6.55 | - |
22 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 6.65 | - |
21 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 6.65 | - |
20 mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.45 | - |
19 mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 6.30 | - |
18 mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 6.60 | - |
15 mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 6.55 | - |
14 mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 6.35 | - |
13 mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 6.21 | - |
12 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.06 | - |
11 mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
08 mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.16 | - |
07 mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
06 mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
05 mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
04 mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
01 mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.16 | - |
29 feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.06 | - |
28 feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 5.91 | - |
27 feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
26 feb 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 6.16 | 500 |
23 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
22 feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
21 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
20 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
19 feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
16 feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
15 feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 5.82 | - |
14 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
*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. |