Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 79.90 | 80.53 | 79.50 | 80.33 | 80.33 | 1,506,802 |
27 mar 2024 | 78.69 | 79.61 | 78.62 | 79.60 | 79.60 | 3,381,400 |
26 mar 2024 | 79.25 | 79.49 | 78.58 | 78.67 | 78.67 | 2,639,100 |
25 mar 2024 | 79.30 | 80.22 | 78.99 | 79.32 | 79.32 | 2,547,700 |
22 mar 2024 | 79.67 | 79.78 | 78.95 | 79.03 | 79.03 | 2,405,900 |
21 mar 2024 | 79.11 | 79.89 | 78.83 | 79.47 | 79.47 | 2,787,800 |
20 mar 2024 | 78.10 | 79.19 | 78.03 | 78.93 | 78.93 | 1,872,700 |
19 mar 2024 | 78.00 | 78.62 | 77.69 | 78.39 | 78.39 | 2,085,400 |
18 mar 2024 | 77.37 | 77.89 | 76.94 | 77.79 | 77.79 | 2,306,800 |
15 mar 2024 | 76.79 | 77.91 | 76.79 | 77.00 | 77.00 | 9,522,300 |
14 mar 2024 | 77.23 | 77.40 | 76.31 | 77.11 | 77.11 | 2,622,100 |
13 mar 2024 | 78.05 | 78.37 | 77.04 | 77.12 | 77.12 | 2,603,000 |
12 mar 2024 | 77.26 | 77.76 | 77.04 | 77.65 | 77.65 | 2,002,600 |
11 mar 2024 | 76.74 | 77.53 | 76.73 | 77.29 | 77.29 | 2,364,700 |
08 mar 2024 | 77.23 | 77.69 | 76.90 | 77.16 | 77.16 | 2,111,700 |
07 mar 2024 | 78.00 | 78.18 | 77.34 | 77.44 | 77.44 | 1,868,400 |
06 mar 2024 | 77.77 | 77.91 | 76.86 | 77.59 | 77.59 | 2,625,100 |
05 mar 2024 | 76.68 | 78.19 | 76.35 | 77.52 | 77.52 | 3,530,000 |
04 mar 2024 | 76.86 | 76.88 | 75.69 | 76.56 | 76.56 | 4,357,900 |
01 mar 2024 | 75.47 | 75.50 | 74.81 | 75.13 | 75.13 | 2,465,200 |
29 feb 2024 | 74.50 | 75.33 | 74.39 | 75.12 | 75.12 | 5,043,200 |
28 feb 2024 | 74.37 | 74.85 | 73.89 | 74.37 | 74.37 | 2,884,300 |
27 feb 2024 | 73.88 | 75.68 | 73.40 | 74.37 | 74.37 | 6,118,100 |
26 feb 2024 | 72.78 | 73.67 | 72.44 | 72.91 | 72.91 | 3,664,700 |
23 feb 2024 | 73.44 | 73.56 | 72.92 | 72.97 | 72.97 | 3,076,200 |
22 feb 2024 | 73.10 | 73.83 | 72.72 | 73.72 | 73.72 | 3,242,200 |
21 feb 2024 | 71.91 | 73.40 | 71.85 | 73.33 | 73.33 | 2,896,600 |
20 feb 2024 | 72.03 | 72.35 | 71.51 | 71.69 | 71.69 | 2,838,300 |
16 feb 2024 | 71.00 | 72.51 | 70.94 | 71.99 | 71.99 | 3,233,700 |
15 feb 2024 | 69.01 | 71.42 | 69.01 | 71.06 | 71.06 | 3,600,900 |
14 feb 2024 | 70.17 | 70.29 | 68.65 | 69.11 | 69.11 | 3,221,700 |
13 feb 2024 | 70.06 | 70.35 | 68.99 | 69.48 | 69.48 | 3,168,000 |
12 feb 2024 | 69.24 | 70.35 | 69.24 | 70.23 | 70.23 | 2,704,100 |
09 feb 2024 | 68.94 | 69.49 | 68.71 | 69.04 | 69.04 | 2,143,400 |
08 feb 2024 | 68.78 | 69.04 | 68.21 | 68.97 | 68.97 | 2,667,100 |
07 feb 2024 | 68.26 | 68.61 | 67.81 | 68.54 | 68.54 | 2,643,300 |
06 feb 2024 | 68.08 | 68.38 | 67.67 | 67.94 | 67.94 | 2,473,100 |
05 feb 2024 | 67.73 | 68.60 | 67.05 | 68.09 | 68.09 | 2,480,100 |
02 feb 2024 | 68.10 | 68.65 | 67.22 | 68.29 | 68.29 | 2,391,400 |
01 feb 2024 | 68.42 | 69.51 | 68.10 | 68.48 | 68.48 | 2,844,900 |
31 ene 2024 | 69.95 | 70.02 | 68.21 | 68.25 | 68.25 | 3,324,200 |
30 ene 2024 | 69.06 | 69.93 | 69.00 | 69.83 | 69.83 | 2,381,700 |
29 ene 2024 | 69.45 | 69.67 | 68.60 | 69.65 | 69.65 | 2,691,000 |
29 ene 2024 | 0.99 Dividendo | |||||
26 ene 2024 | 70.25 | 70.52 | 69.92 | 70.44 | 69.45 | 2,757,700 |
25 ene 2024 | 69.31 | 70.30 | 68.99 | 70.29 | 69.30 | 2,570,300 |
24 ene 2024 | 69.40 | 69.50 | 68.39 | 68.86 | 67.89 | 2,731,100 |
23 ene 2024 | 69.20 | 69.68 | 68.83 | 68.98 | 68.01 | 3,137,200 |
22 ene 2024 | 69.93 | 70.55 | 69.28 | 69.38 | 68.40 | 3,573,500 |
19 ene 2024 | 71.25 | 71.37 | 69.85 | 70.04 | 69.06 | 3,850,800 |
18 ene 2024 | 69.87 | 71.60 | 69.45 | 71.25 | 70.25 | 5,018,300 |
17 ene 2024 | 68.99 | 70.01 | 68.64 | 69.06 | 68.09 | 4,145,500 |
16 ene 2024 | 70.46 | 70.50 | 69.47 | 69.60 | 68.62 | 4,326,700 |
12 ene 2024 | 71.30 | 71.35 | 70.39 | 70.65 | 69.66 | 3,362,500 |
11 ene 2024 | 70.93 | 71.00 | 69.31 | 70.12 | 69.13 | 3,809,000 |
10 ene 2024 | 70.77 | 71.27 | 70.19 | 70.86 | 69.86 | 2,850,200 |
09 ene 2024 | 71.00 | 71.06 | 70.22 | 70.39 | 69.40 | 2,316,300 |
08 ene 2024 | 70.53 | 71.32 | 69.95 | 71.27 | 70.27 | 2,249,300 |
05 ene 2024 | 71.13 | 71.90 | 71.01 | 71.59 | 70.58 | 2,775,500 |
04 ene 2024 | 72.05 | 72.52 | 70.74 | 70.87 | 69.87 | 2,993,300 |
03 ene 2024 | 70.91 | 72.14 | 70.70 | 71.74 | 70.73 | 3,016,300 |
02 ene 2024 | 70.54 | 71.44 | 70.45 | 71.02 | 70.02 | 2,854,400 |
29 dic 2023 | 70.71 | 70.71 | 70.14 | 70.22 | 69.23 | 2,244,900 |
28 dic 2023 | 70.81 | 71.19 | 70.28 | 70.52 | 69.53 | 1,654,000 |
27 dic 2023 | 70.83 | 71.44 | 70.57 | 70.98 | 69.98 | 1,819,000 |
26 dic 2023 | 70.50 | 71.29 | 70.19 | 71.14 | 70.14 | 1,971,100 |
22 dic 2023 | 70.00 | 70.49 | 69.76 | 70.16 | 69.17 | 2,226,200 |
21 dic 2023 | 68.68 | 69.57 | 68.50 | 69.53 | 68.55 | 2,415,300 |
20 dic 2023 | 69.15 | 69.63 | 68.36 | 68.45 | 67.49 | 2,616,800 |
19 dic 2023 | 68.45 | 69.23 | 68.30 | 69.14 | 68.17 | 4,757,800 |
18 dic 2023 | 68.83 | 69.38 | 68.13 | 68.25 | 67.29 | 5,001,500 |
15 dic 2023 | 68.08 | 68.71 | 67.21 | 67.93 | 66.98 | 23,075,300 |
14 dic 2023 | 67.85 | 69.46 | 67.81 | 68.61 | 67.65 | 6,583,600 |
13 dic 2023 | 65.99 | 67.32 | 65.49 | 67.31 | 66.36 | 6,489,300 |
12 dic 2023 | 66.75 | 66.78 | 65.57 | 66.06 | 65.13 | 3,787,900 |
11 dic 2023 | 68.00 | 68.13 | 67.17 | 67.23 | 66.29 | 4,128,400 |
08 dic 2023 | 67.58 | 68.44 | 67.46 | 68.24 | 67.28 | 3,533,200 |
07 dic 2023 | 68.72 | 68.93 | 67.21 | 67.27 | 66.32 | 4,458,700 |
06 dic 2023 | 69.42 | 69.73 | 68.42 | 68.47 | 67.51 | 3,599,400 |
05 dic 2023 | 70.15 | 70.36 | 69.21 | 69.28 | 68.31 | 2,777,400 |
04 dic 2023 | 70.45 | 70.87 | 69.95 | 70.21 | 69.22 | 4,073,500 |
01 dic 2023 | 68.77 | 70.18 | 68.64 | 69.87 | 68.89 | 3,775,900 |
30 nov 2023 | 67.73 | 68.94 | 67.64 | 68.85 | 67.88 | 6,675,900 |
29 nov 2023 | 67.25 | 67.58 | 66.97 | 67.39 | 66.44 | 2,818,500 |
28 nov 2023 | 67.44 | 67.74 | 66.97 | 66.99 | 66.05 | 2,393,500 |
27 nov 2023 | 67.03 | 67.29 | 66.54 | 67.21 | 66.27 | 2,370,800 |
24 nov 2023 | 66.73 | 67.39 | 66.64 | 67.32 | 66.37 | 1,054,700 |
22 nov 2023 | 66.08 | 66.75 | 65.66 | 66.66 | 65.72 | 2,479,600 |
21 nov 2023 | 66.88 | 67.06 | 66.13 | 66.91 | 65.97 | 2,606,100 |
20 nov 2023 | 66.98 | 67.36 | 66.53 | 66.89 | 65.95 | 3,198,700 |
17 nov 2023 | 66.00 | 67.00 | 65.69 | 66.63 | 65.69 | 3,071,900 |
16 nov 2023 | 65.65 | 66.20 | 64.68 | 65.52 | 64.60 | 3,224,600 |
15 nov 2023 | 65.83 | 67.05 | 65.71 | 66.12 | 65.19 | 2,881,200 |
14 nov 2023 | 65.57 | 66.27 | 65.44 | 65.73 | 64.81 | 3,281,200 |
13 nov 2023 | 64.17 | 64.93 | 63.77 | 64.66 | 63.75 | 2,912,000 |
10 nov 2023 | 64.48 | 64.94 | 64.11 | 64.36 | 63.46 | 3,039,200 |
09 nov 2023 | 64.42 | 64.43 | 63.81 | 63.83 | 62.93 | 3,344,500 |
08 nov 2023 | 64.34 | 64.58 | 63.33 | 63.63 | 62.74 | 2,941,400 |
07 nov 2023 | 65.42 | 65.68 | 64.58 | 64.70 | 63.79 | 3,465,600 |
06 nov 2023 | 67.14 | 67.24 | 66.15 | 66.28 | 65.35 | 2,703,800 |
*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. |