Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 62.91 | 63.43 | 62.30 | 63.20 | 63.20 | 6,795,400 |
15 mar 2024 | 62.36 | 63.01 | 62.21 | 62.65 | 62.65 | 9,779,900 |
14 mar 2024 | 62.20 | 62.82 | 62.12 | 62.58 | 62.58 | 7,433,700 |
13 mar 2024 | 61.64 | 62.45 | 61.54 | 62.06 | 62.06 | 8,672,400 |
12 mar 2024 | 61.43 | 61.48 | 60.85 | 61.14 | 61.14 | 7,124,900 |
11 mar 2024 | 60.69 | 61.56 | 60.28 | 61.52 | 61.52 | 6,760,600 |
08 mar 2024 | 60.92 | 61.25 | 60.65 | 60.80 | 60.80 | 5,282,500 |
07 mar 2024 | 60.71 | 61.39 | 60.66 | 61.05 | 61.05 | 7,403,300 |
07 mar 2024 | 0.22 Dividendo | |||||
06 mar 2024 | 61.30 | 61.67 | 60.75 | 61.09 | 60.87 | 7,919,100 |
05 mar 2024 | 60.43 | 61.14 | 60.01 | 60.58 | 60.36 | 6,543,000 |
04 mar 2024 | 61.55 | 61.64 | 60.54 | 60.68 | 60.46 | 6,359,300 |
01 mar 2024 | 60.98 | 61.60 | 60.82 | 61.36 | 61.14 | 7,653,400 |
29 feb 2024 | 60.44 | 60.88 | 60.06 | 60.61 | 60.39 | 7,574,400 |
28 feb 2024 | 60.50 | 61.29 | 60.23 | 60.26 | 60.04 | 7,838,200 |
27 feb 2024 | 60.93 | 60.99 | 60.17 | 60.60 | 60.38 | 7,051,800 |
26 feb 2024 | 59.70 | 60.76 | 59.57 | 60.47 | 60.25 | 8,510,000 |
23 feb 2024 | 60.00 | 60.23 | 59.45 | 60.02 | 59.80 | 7,789,900 |
22 feb 2024 | 60.19 | 60.87 | 59.82 | 60.53 | 60.31 | 9,369,300 |
21 feb 2024 | 59.57 | 60.53 | 59.33 | 60.47 | 60.25 | 10,314,300 |
20 feb 2024 | 60.53 | 60.53 | 59.15 | 59.56 | 59.35 | 16,896,800 |
16 feb 2024 | 60.38 | 60.88 | 60.08 | 60.52 | 60.30 | 13,466,300 |
15 feb 2024 | 57.45 | 60.14 | 57.38 | 60.11 | 59.89 | 21,966,000 |
14 feb 2024 | 57.80 | 58.33 | 57.06 | 57.30 | 57.09 | 12,516,600 |
13 feb 2024 | 57.97 | 58.16 | 57.03 | 57.61 | 57.40 | 10,324,700 |
12 feb 2024 | 57.53 | 58.50 | 57.50 | 58.03 | 57.82 | 8,878,200 |
09 feb 2024 | 58.21 | 58.35 | 57.24 | 57.47 | 57.26 | 8,114,600 |
08 feb 2024 | 57.77 | 58.30 | 57.56 | 58.05 | 57.84 | 7,706,500 |
07 feb 2024 | 57.61 | 58.02 | 57.07 | 57.62 | 57.41 | 8,045,000 |
06 feb 2024 | 57.39 | 58.41 | 57.15 | 57.57 | 57.36 | 9,081,100 |
05 feb 2024 | 56.82 | 57.34 | 56.07 | 56.98 | 56.77 | 10,196,900 |
02 feb 2024 | 57.26 | 57.55 | 56.73 | 57.04 | 56.83 | 8,399,600 |
01 feb 2024 | 57.91 | 58.11 | 56.92 | 57.32 | 57.11 | 11,277,700 |
31 ene 2024 | 58.79 | 58.86 | 57.56 | 57.57 | 57.36 | 8,941,900 |
30 ene 2024 | 57.75 | 58.99 | 57.75 | 58.90 | 58.69 | 8,337,500 |
29 ene 2024 | 58.35 | 58.42 | 57.61 | 58.22 | 58.01 | 7,175,800 |
26 ene 2024 | 58.23 | 58.43 | 57.54 | 58.40 | 58.19 | 7,102,800 |
25 ene 2024 | 57.75 | 58.06 | 56.95 | 58.01 | 57.80 | 9,611,700 |
24 ene 2024 | 57.09 | 57.44 | 56.79 | 57.31 | 57.10 | 7,615,400 |
23 ene 2024 | 56.51 | 57.16 | 56.51 | 56.73 | 56.53 | 6,337,500 |
22 ene 2024 | 56.42 | 56.97 | 55.94 | 56.74 | 56.54 | 8,047,500 |
19 ene 2024 | 56.23 | 56.42 | 55.82 | 56.42 | 56.22 | 9,511,300 |
18 ene 2024 | 56.19 | 56.65 | 55.53 | 56.47 | 56.27 | 12,283,500 |
17 ene 2024 | 56.04 | 56.67 | 55.97 | 56.22 | 56.02 | 9,651,200 |
16 ene 2024 | 57.85 | 57.98 | 56.62 | 56.62 | 56.42 | 13,323,500 |
12 ene 2024 | 58.25 | 58.64 | 57.50 | 58.06 | 57.85 | 11,229,600 |
11 ene 2024 | 57.33 | 57.68 | 57.02 | 57.13 | 56.92 | 9,455,300 |
10 ene 2024 | 57.41 | 57.44 | 56.67 | 56.80 | 56.60 | 10,864,200 |
09 ene 2024 | 58.25 | 58.28 | 57.32 | 57.46 | 57.25 | 8,531,400 |
08 ene 2024 | 57.97 | 58.28 | 57.32 | 58.27 | 58.06 | 10,343,500 |
05 ene 2024 | 59.50 | 59.57 | 58.59 | 58.94 | 58.73 | 8,005,200 |
04 ene 2024 | 60.84 | 61.05 | 58.99 | 59.12 | 58.91 | 9,423,300 |
03 ene 2024 | 59.63 | 60.79 | 59.44 | 60.61 | 60.39 | 7,269,300 |
02 ene 2024 | 60.18 | 60.94 | 59.90 | 60.05 | 59.83 | 7,456,200 |
29 dic 2023 | 60.00 | 60.30 | 59.55 | 59.71 | 59.49 | 5,909,900 |
28 dic 2023 | 60.81 | 60.98 | 59.95 | 59.97 | 59.75 | 7,957,800 |
27 dic 2023 | 61.51 | 61.67 | 60.93 | 61.04 | 60.82 | 5,456,400 |
26 dic 2023 | 61.30 | 61.80 | 61.25 | 61.44 | 61.22 | 7,126,500 |
22 dic 2023 | 61.34 | 61.94 | 60.70 | 60.81 | 60.59 | 10,978,200 |
21 dic 2023 | 60.00 | 60.54 | 60.00 | 60.44 | 60.22 | 9,863,000 |
20 dic 2023 | 60.51 | 61.06 | 60.08 | 60.17 | 59.95 | 11,445,000 |
19 dic 2023 | 59.12 | 60.33 | 58.84 | 60.30 | 60.08 | 11,375,100 |
18 dic 2023 | 59.69 | 59.89 | 58.97 | 58.97 | 58.76 | 9,284,700 |
15 dic 2023 | 58.63 | 58.94 | 58.05 | 58.56 | 58.35 | 17,691,200 |
14 dic 2023 | 58.80 | 59.68 | 58.68 | 58.76 | 58.55 | 19,890,300 |
13 dic 2023 | 55.67 | 57.27 | 55.61 | 57.22 | 57.01 | 15,845,700 |
12 dic 2023 | 56.52 | 56.72 | 55.12 | 55.55 | 55.35 | 23,323,200 |
11 dic 2023 | 56.37 | 57.21 | 56.31 | 57.06 | 56.85 | 15,273,800 |
08 dic 2023 | 56.95 | 56.95 | 56.33 | 56.47 | 56.27 | 8,192,700 |
07 dic 2023 | 56.67 | 57.14 | 55.84 | 56.40 | 56.20 | 11,624,600 |
07 dic 2023 | 0.18 Dividendo | |||||
06 dic 2023 | 56.90 | 57.31 | 56.33 | 56.48 | 56.10 | 12,915,500 |
05 dic 2023 | 57.98 | 58.08 | 57.23 | 57.28 | 56.89 | 8,243,300 |
04 dic 2023 | 58.43 | 58.70 | 57.76 | 57.86 | 57.47 | 11,467,600 |
01 dic 2023 | 59.10 | 59.60 | 58.78 | 58.83 | 58.43 | 9,704,400 |
30 nov 2023 | 60.61 | 60.72 | 59.01 | 59.15 | 58.75 | 15,858,700 |
29 nov 2023 | 60.26 | 60.46 | 59.88 | 60.33 | 59.92 | 7,542,200 |
28 nov 2023 | 59.87 | 60.40 | 59.62 | 60.06 | 59.65 | 6,972,800 |
27 nov 2023 | 59.97 | 60.16 | 59.43 | 59.87 | 59.46 | 8,319,500 |
24 nov 2023 | 60.00 | 60.84 | 59.99 | 60.16 | 59.75 | 4,449,200 |
22 nov 2023 | 59.60 | 60.35 | 59.24 | 60.21 | 59.80 | 10,582,400 |
21 nov 2023 | 60.87 | 61.14 | 60.32 | 60.75 | 60.34 | 6,092,600 |
20 nov 2023 | 61.44 | 62.01 | 61.12 | 61.14 | 60.73 | 6,135,400 |
17 nov 2023 | 60.85 | 61.57 | 60.56 | 60.96 | 60.55 | 9,178,000 |
16 nov 2023 | 60.64 | 60.91 | 59.62 | 60.31 | 59.90 | 10,976,600 |
15 nov 2023 | 61.67 | 62.22 | 61.29 | 61.30 | 60.88 | 6,789,600 |
14 nov 2023 | 61.75 | 62.15 | 61.57 | 61.73 | 61.31 | 6,766,900 |
13 nov 2023 | 61.09 | 61.65 | 60.85 | 61.61 | 61.19 | 6,830,600 |
10 nov 2023 | 61.10 | 61.23 | 60.17 | 60.98 | 60.57 | 7,604,100 |
09 nov 2023 | 61.52 | 61.90 | 60.56 | 60.58 | 60.17 | 7,046,600 |
08 nov 2023 | 61.06 | 62.27 | 60.91 | 61.15 | 60.74 | 11,345,100 |
07 nov 2023 | 60.84 | 61.01 | 60.02 | 60.20 | 59.79 | 13,014,700 |
06 nov 2023 | 63.30 | 63.37 | 61.59 | 61.75 | 61.33 | 8,165,900 |
03 nov 2023 | 62.97 | 63.44 | 62.21 | 63.01 | 62.58 | 8,657,300 |
02 nov 2023 | 61.42 | 63.33 | 61.09 | 63.27 | 62.84 | 7,404,200 |
01 nov 2023 | 62.15 | 62.48 | 61.30 | 61.36 | 60.94 | 6,285,100 |
31 oct 2023 | 61.65 | 61.95 | 60.95 | 61.81 | 61.39 | 5,572,700 |
30 oct 2023 | 62.15 | 62.71 | 61.36 | 61.67 | 61.25 | 7,252,600 |
27 oct 2023 | 63.52 | 63.76 | 61.87 | 62.23 | 61.81 | 9,197,900 |
26 oct 2023 | 62.92 | 63.67 | 62.57 | 63.27 | 62.84 | 8,717,500 |
*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. |