Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 75.85 | 76.39 | 75.85 | 76.39 | 76.39 | 60 |
01 jul 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
28 jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
27 jun 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
26 jun 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
25 jun 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
24 jun 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
21 jun 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
20 jun 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
19 jun 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
18 jun 2024 | 73.55 | 74.44 | 73.55 | 74.44 | 74.44 | 20 |
17 jun 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
14 jun 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
13 jun 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
12 jun 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
11 jun 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
10 jun 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
07 jun 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
06 jun 2024 | 72.43 | 72.54 | 72.43 | 72.54 | 72.54 | 73 |
05 jun 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
04 jun 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
03 jun 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
31 may 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
30 may 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
29 may 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
28 may 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
27 may 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
24 may 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
23 may 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
22 may 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
21 may 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
20 may 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
17 may 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
16 may 2024 | 74.76 | 75.87 | 74.76 | 75.87 | 75.87 | 20 |
15 may 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
14 may 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
13 may 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
10 may 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
09 may 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
08 may 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
07 may 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
06 may 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
03 may 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
02 may 2024 | 71.49 | 72.18 | 71.49 | 72.18 | 72.18 | 47 |
30 abr 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
30 abr 2024 | 0.99 Dividendo | |||||
29 abr 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 74.54 | - |
26 abr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 74.75 | - |
25 abr 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.16 | - |
24 abr 2024 | 74.91 | 75.28 | 74.91 | 75.28 | 74.29 | 51 |
23 abr 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 73.71 | - |
22 abr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 73.67 | - |
19 abr 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 71.47 | - |
18 abr 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 71.70 | - |
17 abr 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 71.43 | - |
16 abr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.00 | - |
15 abr 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 72.87 | - |
12 abr 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 72.88 | - |
11 abr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.34 | - |
10 abr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 72.39 | - |
09 abr 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 72.41 | - |
08 abr 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 72.22 | - |
05 abr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.01 | - |
04 abr 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 72.76 | - |
03 abr 2024 | 73.82 | 74.00 | 73.82 | 74.00 | 73.03 | 39 |
02 abr 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 72.69 | - |
28 mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 72.28 | - |
27 mar 2024 | 72.54 | 72.54 | 72.50 | 72.50 | 71.55 | - |
26 mar 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 71.92 | - |
25 mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 71.75 | - |
22 mar 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.02 | - |
21 mar 2024 | 72.10 | 73.16 | 72.10 | 73.16 | 72.20 | 42 |
20 mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 70.94 | - |
19 mar 2024 | 71.34 | 72.18 | 71.34 | 72.18 | 71.23 | 66 |
18 mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.58 | - |
15 mar 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 69.62 | - |
14 mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 69.38 | - |
13 mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.85 | - |
12 mar 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 69.56 | - |
11 mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.28 | - |
08 mar 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 69.56 | - |
07 mar 2024 | 70.80 | 70.88 | 70.80 | 70.88 | 69.95 | 70 |
06 mar 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 70.21 | - |
05 mar 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.32 | - |
04 mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.08 | - |
01 mar 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 68.43 | - |
29 feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 67.44 | - |
28 feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 67.58 | - |
27 feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.65 | - |
26 feb 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 66.24 | - |
23 feb 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.03 | - |
22 feb 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 66.69 | - |
21 feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.17 | - |
20 feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 65.69 | - |
19 feb 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 65.71 | - |
16 feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.64 | - |
15 feb 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 63.48 | - |
14 feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 63.79 | - |
13 feb 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.07 | - |
12 feb 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 62.88 | - |
*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. |