Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 100 |
27 jun 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
26 jun 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
25 jun 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
24 jun 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
21 jun 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
20 jun 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
19 jun 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
18 jun 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
17 jun 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
14 jun 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
13 jun 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
12 jun 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
11 jun 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
10 jun 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
07 jun 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
06 jun 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
05 jun 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
04 jun 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
03 jun 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
31 may 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
30 may 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
29 may 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
28 may 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
27 may 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
24 may 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
23 may 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
22 may 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
21 may 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
20 may 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
17 may 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
16 may 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
15 may 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
14 may 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
13 may 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
10 may 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
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 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
06 may 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
03 may 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
02 may 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
30 abr 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
30 abr 2024 | 0.99 Dividendo | |||||
29 abr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 74.75 | - |
26 abr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 74.75 | - |
25 abr 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 74.19 | - |
24 abr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 73.93 | - |
23 abr 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 73.71 | - |
22 abr 2024 | 74.59 | 74.59 | 74.41 | 74.41 | 73.44 | 100 |
19 abr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 71.94 | - |
18 abr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 71.94 | - |
17 abr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 71.94 | - |
16 abr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.54 | - |
15 abr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 72.89 | - |
12 abr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 72.89 | - |
11 abr 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 72.40 | - |
10 abr 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 72.40 | - |
09 abr 2024 | 73.51 | 73.51 | 73.36 | 73.36 | 72.40 | 5 |
08 abr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 72.55 | - |
05 abr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 72.55 | - |
04 abr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 72.84 | - |
03 abr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 72.84 | - |
02 abr 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 72.70 | - |
28 mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.24 | - |
27 mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.07 | - |
26 mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.07 | - |
25 mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.07 | - |
22 mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.07 | - |
21 mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 71.14 | - |
20 mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 70.94 | - |
19 mar 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.41 | - |
18 mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.85 | - |
15 mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.85 | - |
14 mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.85 | - |
13 mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.85 | - |
12 mar 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.78 | - |
11 mar 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.78 | - |
08 mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.05 | - |
07 mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.19 | - |
06 mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.19 | - |
05 mar 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.32 | - |
04 mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 68.45 | - |
01 mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 68.45 | - |
29 feb 2024 | 68.48 | 69.26 | 68.48 | 69.26 | 68.35 | 50 |
28 feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 67.58 | - |
27 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.12 | - |
26 feb 2024 | 67.58 | 67.58 | 67.50 | 67.56 | 66.68 | 32 |
23 feb 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | - |
22 feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 66.66 | - |
21 feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.65 | - |
20 feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.01 | - |
19 feb 2024 | 66.58 | 67.02 | 66.58 | 67.02 | 66.14 | 40 |
16 feb 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 64.86 | - |
15 feb 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 63.91 | - |
14 feb 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.07 | - |
13 feb 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.07 | - |
12 feb 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 62.91 | - |
09 feb 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 62.91 | - |
08 feb 2024 | 63.36 | 63.46 | 63.36 | 63.46 | 62.63 | 167 |
*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. |