Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
27 jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
26 jun 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
25 jun 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
24 jun 2024 | 76.45 | 76.45 | 75.35 | 75.35 | 75.35 | 20 |
21 jun 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
20 jun 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
19 jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
18 jun 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
17 jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
14 jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
13 jun 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
12 jun 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
11 jun 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
10 jun 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
07 jun 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
06 jun 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
05 jun 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
04 jun 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
03 jun 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
31 may 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
30 may 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
29 may 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
28 may 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
27 may 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
24 may 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
23 may 2024 | 75.45 | 77.10 | 75.45 | 77.10 | 77.10 | 100 |
22 may 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
21 may 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
20 may 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
17 may 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
16 may 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
15 may 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
14 may 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
13 may 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
10 may 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
09 may 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
08 may 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
07 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
07 may 2024 | 0.75 Dividendo | |||||
06 may 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 72.90 | - |
03 may 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.85 | - |
02 may 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.67 | - |
30 abr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.52 | - |
29 abr 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.63 | - |
26 abr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.13 | - |
25 abr 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.98 | - |
24 abr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 69.83 | - |
23 abr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.39 | - |
22 abr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 69.34 | - |
19 abr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.25 | - |
18 abr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.88 | - |
17 abr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.28 | - |
16 abr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.05 | - |
15 abr 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.12 | - |
12 abr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.43 | - |
11 abr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.51 | - |
10 abr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 68.74 | - |
09 abr 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 67.85 | - |
08 abr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.42 | - |
05 abr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.83 | - |
04 abr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.03 | - |
03 abr 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.61 | - |
02 abr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.11 | - |
28 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.45 | - |
27 mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.70 | - |
26 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.45 | - |
25 mar 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.16 | - |
22 mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.90 | - |
21 mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.90 | - |
20 mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.47 | - |
19 mar 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.06 | - |
18 mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 66.86 | - |
15 mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.52 | - |
14 mar 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.18 | - |
13 mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.47 | - |
12 mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.81 | - |
11 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.80 | - |
08 mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.51 | - |
07 mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.26 | - |
06 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.45 | - |
05 mar 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.07 | - |
04 mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.27 | - |
01 mar 2024 | 67.00 | 68.15 | 67.00 | 68.15 | 67.46 | 100 |
29 feb 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.07 | - |
28 feb 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.58 | - |
27 feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.23 | - |
26 feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.00 | - |
23 feb 2024 | 63.20 | 63.20 | 62.95 | 62.95 | 62.31 | 40 |
22 feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 63.99 | - |
21 feb 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.29 | - |
20 feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.36 | - |
19 feb 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.19 | - |
16 feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.00 | - |
15 feb 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 61.62 | - |
14 feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.26 | - |
13 feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 63.99 | - |
12 feb 2024 | 65.40 | 65.40 | 65.35 | 65.35 | 64.68 | 10 |
09 feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.45 | - |
08 feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.78 | - |
*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. |