Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 70.47 | 71.25 | 70.47 | 70.93 | 70.93 | 9,363 |
27 mar 2024 | 70.00 | 70.80 | 69.62 | 69.62 | 69.62 | 9,300 |
26 mar 2024 | 70.39 | 70.43 | 69.56 | 69.56 | 69.56 | 3,800 |
25 mar 2024 | 70.24 | 70.52 | 69.27 | 70.19 | 70.19 | 4,600 |
22 mar 2024 | 70.80 | 70.81 | 69.78 | 69.78 | 69.78 | 5,600 |
21 mar 2024 | 74.59 | 74.59 | 71.09 | 71.09 | 71.09 | 11,800 |
20 mar 2024 | 70.22 | 72.69 | 70.22 | 72.00 | 72.00 | 8,700 |
19 mar 2024 | 72.67 | 72.88 | 71.19 | 71.19 | 71.19 | 5,100 |
18 mar 2024 | 72.33 | 73.37 | 71.33 | 71.94 | 71.94 | 12,700 |
15 mar 2024 | 70.25 | 73.19 | 70.25 | 72.76 | 72.76 | 19,200 |
14 mar 2024 | 72.83 | 72.83 | 69.53 | 70.87 | 70.87 | 10,200 |
13 mar 2024 | 71.88 | 73.65 | 71.88 | 73.55 | 73.55 | 5,100 |
12 mar 2024 | 69.57 | 71.20 | 69.40 | 70.03 | 70.03 | 8,300 |
11 mar 2024 | 69.77 | 70.26 | 69.67 | 70.00 | 70.00 | 6,700 |
08 mar 2024 | 69.77 | 70.36 | 69.62 | 69.91 | 69.91 | 4,700 |
07 mar 2024 | 69.19 | 70.55 | 68.84 | 68.84 | 68.84 | 2,800 |
06 mar 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 2,200 |
05 mar 2024 | 69.83 | 69.85 | 67.78 | 68.07 | 68.07 | 6,200 |
04 mar 2024 | 69.79 | 70.89 | 69.78 | 70.76 | 70.76 | 3,000 |
01 mar 2024 | 69.51 | 70.77 | 69.41 | 69.41 | 69.41 | 9,300 |
29 feb 2024 | 72.79 | 72.79 | 69.60 | 69.65 | 69.65 | 11,200 |
28 feb 2024 | 70.95 | 71.16 | 70.20 | 70.59 | 70.59 | 5,400 |
27 feb 2024 | 71.52 | 71.52 | 71.33 | 71.33 | 71.33 | 2,400 |
26 feb 2024 | 72.67 | 72.79 | 71.27 | 72.18 | 72.18 | 3,600 |
23 feb 2024 | 72.42 | 73.87 | 72.00 | 72.60 | 72.60 | 3,400 |
22 feb 2024 | 72.20 | 74.45 | 71.92 | 71.92 | 71.92 | 3,500 |
21 feb 2024 | 73.13 | 73.69 | 72.34 | 72.34 | 72.34 | 4,800 |
20 feb 2024 | 70.49 | 73.09 | 70.49 | 73.09 | 73.09 | 4,400 |
16 feb 2024 | 74.66 | 75.02 | 72.24 | 72.24 | 72.24 | 6,100 |
15 feb 2024 | 71.35 | 75.28 | 71.35 | 74.61 | 74.61 | 5,600 |
14 feb 2024 | 69.30 | 71.39 | 69.30 | 71.39 | 71.39 | 5,800 |
13 feb 2024 | 69.59 | 69.59 | 67.85 | 67.85 | 67.85 | 12,900 |
12 feb 2024 | 72.24 | 73.59 | 70.58 | 72.19 | 72.19 | 6,100 |
09 feb 2024 | 70.52 | 71.24 | 69.65 | 70.74 | 70.74 | 7,300 |
08 feb 2024 | 69.98 | 69.98 | 69.44 | 69.44 | 69.44 | 3,200 |
07 feb 2024 | 70.71 | 72.34 | 70.36 | 70.61 | 70.61 | 8,500 |
06 feb 2024 | 68.11 | 70.76 | 68.11 | 70.75 | 70.75 | 8,900 |
05 feb 2024 | 69.96 | 70.15 | 68.00 | 68.00 | 68.00 | 10,200 |
02 feb 2024 | 69.53 | 70.95 | 69.24 | 69.24 | 69.24 | 3,200 |
01 feb 2024 | 70.17 | 70.87 | 70.00 | 70.87 | 70.87 | 11,600 |
31 ene 2024 | 72.37 | 72.57 | 69.76 | 69.76 | 69.76 | 8,800 |
30 ene 2024 | 72.86 | 73.48 | 71.73 | 71.77 | 71.77 | 13,200 |
29 ene 2024 | 72.00 | 74.92 | 71.61 | 72.70 | 72.70 | 20,000 |
26 ene 2024 | 72.59 | 72.59 | 71.13 | 71.24 | 71.24 | 4,500 |
25 ene 2024 | 71.85 | 73.74 | 69.23 | 71.34 | 71.34 | 8,900 |
24 ene 2024 | 71.98 | 71.98 | 69.27 | 70.71 | 70.71 | 8,500 |
23 ene 2024 | 74.02 | 74.67 | 71.11 | 71.11 | 71.11 | 6,700 |
22 ene 2024 | 75.23 | 76.50 | 73.90 | 75.14 | 75.14 | 15,500 |
19 ene 2024 | 70.79 | 73.94 | 69.10 | 73.94 | 73.94 | 21,700 |
18 ene 2024 | 71.50 | 71.70 | 70.40 | 70.64 | 70.64 | 7,900 |
17 ene 2024 | 72.37 | 73.00 | 70.42 | 71.31 | 71.31 | 18,900 |
16 ene 2024 | 72.93 | 73.89 | 71.56 | 71.56 | 71.56 | 14,600 |
12 ene 2024 | 71.99 | 75.27 | 70.97 | 72.74 | 72.74 | 24,900 |
11 ene 2024 | 69.05 | 70.97 | 68.07 | 70.46 | 70.46 | 12,800 |
10 ene 2024 | 70.74 | 70.74 | 69.20 | 70.10 | 70.10 | 8,300 |
09 ene 2024 | 69.42 | 72.43 | 69.42 | 71.21 | 71.21 | 13,900 |
08 ene 2024 | 71.01 | 71.72 | 70.00 | 70.34 | 70.34 | 15,200 |
05 ene 2024 | 70.00 | 72.06 | 68.81 | 71.07 | 71.07 | 12,400 |
04 ene 2024 | 70.04 | 71.12 | 69.17 | 70.30 | 70.30 | 10,100 |
03 ene 2024 | 70.81 | 70.96 | 68.49 | 69.14 | 69.14 | 11,500 |
02 ene 2024 | 70.40 | 73.15 | 70.29 | 71.18 | 71.18 | 15,500 |
29 dic 2023 | 78.14 | 78.14 | 70.49 | 70.51 | 70.51 | 29,300 |
28 dic 2023 | 79.74 | 80.13 | 78.07 | 78.50 | 78.50 | 8,700 |
27 dic 2023 | 80.55 | 80.55 | 78.62 | 78.62 | 78.62 | 9,200 |
26 dic 2023 | 79.97 | 80.13 | 77.07 | 79.89 | 79.89 | 10,200 |
22 dic 2023 | 80.75 | 80.83 | 75.60 | 80.52 | 80.52 | 13,400 |
21 dic 2023 | 79.46 | 80.29 | 77.75 | 79.67 | 79.67 | 9,700 |
20 dic 2023 | 78.57 | 81.23 | 78.57 | 79.99 | 79.99 | 13,100 |
19 dic 2023 | 82.00 | 82.40 | 80.79 | 81.14 | 81.14 | 9,500 |
18 dic 2023 | 85.92 | 85.92 | 80.01 | 82.00 | 82.00 | 7,600 |
18 dic 2023 | 0.33 Dividendo | |||||
15 dic 2023 | 84.92 | 85.86 | 82.09 | 85.86 | 85.53 | 40,000 |
14 dic 2023 | 79.00 | 84.53 | 79.00 | 84.53 | 84.21 | 13,100 |
13 dic 2023 | 77.46 | 79.60 | 76.75 | 78.08 | 77.78 | 29,900 |
12 dic 2023 | 79.82 | 81.00 | 78.41 | 78.41 | 78.11 | 14,700 |
11 dic 2023 | 77.67 | 81.61 | 77.67 | 81.20 | 80.89 | 15,000 |
08 dic 2023 | 78.12 | 81.19 | 75.83 | 77.71 | 77.41 | 13,500 |
07 dic 2023 | 72.75 | 78.11 | 72.75 | 78.00 | 77.70 | 11,200 |
06 dic 2023 | 77.16 | 77.17 | 74.16 | 74.24 | 73.95 | 9,000 |
05 dic 2023 | 76.26 | 78.00 | 75.72 | 77.15 | 76.85 | 17,300 |
04 dic 2023 | 73.45 | 76.36 | 73.01 | 76.27 | 75.98 | 13,900 |
01 dic 2023 | 71.77 | 73.99 | 71.14 | 72.83 | 72.55 | 13,300 |
30 nov 2023 | 70.65 | 72.80 | 68.76 | 70.52 | 70.25 | 14,100 |
29 nov 2023 | 68.48 | 70.21 | 68.31 | 70.21 | 69.94 | 14,200 |
28 nov 2023 | 64.09 | 68.65 | 64.09 | 68.00 | 67.74 | 14,800 |
27 nov 2023 | 70.76 | 70.97 | 69.12 | 69.22 | 68.95 | 10,000 |
24 nov 2023 | 70.70 | 71.31 | 70.48 | 70.48 | 70.21 | 3,000 |
22 nov 2023 | 67.13 | 68.74 | 67.13 | 68.74 | 68.48 | 2,900 |
21 nov 2023 | 66.61 | 69.51 | 66.61 | 67.12 | 66.86 | 6,100 |
20 nov 2023 | 71.46 | 71.46 | 67.97 | 68.62 | 68.36 | 7,300 |
17 nov 2023 | 69.76 | 73.04 | 69.76 | 70.76 | 70.49 | 8,700 |
16 nov 2023 | 69.19 | 69.48 | 68.41 | 69.25 | 68.98 | 7,000 |
15 nov 2023 | 70.10 | 71.20 | 69.51 | 69.51 | 69.24 | 8,900 |
14 nov 2023 | 67.57 | 69.15 | 66.89 | 68.75 | 68.49 | 10,900 |
13 nov 2023 | 63.43 | 65.54 | 63.43 | 64.42 | 64.17 | 6,400 |
10 nov 2023 | 64.30 | 66.03 | 64.30 | 64.93 | 64.68 | 6,000 |
09 nov 2023 | 67.71 | 67.71 | 64.76 | 65.24 | 64.99 | 7,900 |
08 nov 2023 | 66.72 | 66.88 | 64.71 | 66.73 | 66.47 | 16,800 |
07 nov 2023 | 73.50 | 73.50 | 69.18 | 69.18 | 68.91 | 15,000 |
06 nov 2023 | 73.27 | 73.70 | 72.29 | 73.18 | 72.90 | 16,000 |
*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. |