Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 72.90 | 72.90 | 72.05 | 72.05 | 72.05 | 210 |
20 may 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
17 may 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
16 may 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
15 may 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
14 may 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
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 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
08 may 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
07 may 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
07 may 2024 | 0.75 Dividendo | |||||
06 may 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 72.90 | - |
03 may 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 72.90 | - |
02 may 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.67 | - |
30 abr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.28 | - |
29 abr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.68 | - |
26 abr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.38 | - |
25 abr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.68 | - |
24 abr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 69.83 | - |
23 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.44 | - |
22 abr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.18 | - |
19 abr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.10 | - |
18 abr 2024 | 70.60 | 70.60 | 69.00 | 69.00 | 68.30 | 50 |
17 abr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 70.57 | - |
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 | 71.05 | 71.05 | 71.05 | 71.05 | 70.33 | - |
11 abr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.51 | - |
10 abr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.09 | - |
09 abr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.41 | - |
08 abr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.32 | - |
05 abr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 64.59 | - |
04 abr 2024 | 65.80 | 66.60 | 65.80 | 66.60 | 65.92 | 9 |
03 abr 2024 | 67.70 | 67.70 | 64.40 | 64.40 | 63.74 | 400 |
02 abr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.11 | - |
28 mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.59 | - |
27 mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 67.75 | - |
26 mar 2024 | 69.15 | 69.40 | 69.15 | 69.40 | 68.69 | 7 |
25 mar 2024 | 67.85 | 69.60 | 67.85 | 69.30 | 68.59 | 560 |
22 mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.12 | - |
21 mar 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 67.95 | - |
20 mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.47 | - |
19 mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 66.96 | - |
18 mar 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 66.86 | - |
15 mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 65.77 | - |
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 | 67.45 | 67.45 | 67.45 | 67.45 | 66.76 | - |
11 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.80 | - |
08 mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.55 | - |
07 mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.36 | - |
06 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.45 | - |
05 mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.02 | - |
04 mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.27 | - |
01 mar 2024 | 67.00 | 67.90 | 67.00 | 67.90 | 67.21 | 200 |
29 feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 65.97 | - |
28 feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.62 | - |
27 feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.23 | - |
26 feb 2024 | 63.65 | 65.90 | 63.65 | 65.90 | 65.23 | 15 |
23 feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.56 | - |
22 feb 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.04 | - |
21 feb 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.29 | - |
20 feb 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.31 | - |
19 feb 2024 | 64.85 | 64.85 | 63.95 | 63.95 | 63.30 | 35 |
16 feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.00 | - |
15 feb 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 61.81 | - |
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 | 65.10 | 65.10 | 65.10 | 65.10 | 64.44 | - |
09 feb 2024 | 64.10 | 65.75 | 64.10 | 65.75 | 65.08 | 100 |
08 feb 2024 | 70.45 | 70.45 | 69.00 | 69.00 | 68.30 | 100 |
07 feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.30 | - |
06 feb 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 72.70 | - |
05 feb 2024 | 74.50 | 74.50 | 73.60 | 74.25 | 73.49 | 7 |
02 feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.63 | - |
01 feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.73 | - |
31 ene 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.43 | - |
30 ene 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 74.78 | - |
29 ene 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 74.29 | - |
26 ene 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.63 | - |
25 ene 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.19 | - |
24 ene 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.38 | - |
23 ene 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.03 | - |
22 ene 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.72 | - |
19 ene 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 74.68 | - |
18 ene 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.82 | - |
17 ene 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 76.27 | - |
16 ene 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 78.89 | - |
15 ene 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 83.29 | - |
12 ene 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 83.29 | - |
11 ene 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.63 | - |
10 ene 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 84.48 | - |
09 ene 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.08 | - |
08 ene 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 83.49 | - |
05 ene 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.35 | - |
04 ene 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 81.71 | - |
03 ene 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.36 | - |
02 ene 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 82.60 | - |
29 dic 2023 | 83.15 | 83.95 | 83.15 | 83.95 | 83.10 | - |
*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. |