Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 73.26 | 73.68 | 73.00 | 73.68 | 73.68 | - |
30 may 2024 | 72.04 | 73.02 | 71.92 | 73.02 | 73.02 | - |
29 may 2024 | 72.50 | 72.50 | 72.28 | 72.48 | 72.48 | - |
28 may 2024 | 76.16 | 76.18 | 72.92 | 72.92 | 72.92 | - |
27 may 2024 | 76.24 | 76.28 | 76.14 | 76.26 | 76.26 | - |
24 may 2024 | 76.38 | 76.58 | 76.20 | 76.58 | 76.58 | - |
23 may 2024 | 77.76 | 77.76 | 76.48 | 76.52 | 76.52 | - |
22 may 2024 | 77.64 | 77.86 | 77.46 | 77.46 | 77.46 | - |
21 may 2024 | 77.78 | 77.96 | 77.70 | 77.78 | 77.78 | - |
20 may 2024 | 77.22 | 78.10 | 77.16 | 77.92 | 77.92 | - |
17 may 2024 | 76.90 | 77.18 | 76.76 | 76.78 | 76.78 | - |
16 may 2024 | 78.18 | 78.34 | 77.22 | 77.24 | 77.24 | - |
15 may 2024 | 76.88 | 78.50 | 76.80 | 78.38 | 78.38 | - |
14 may 2024 | 76.62 | 76.70 | 76.30 | 76.64 | 76.64 | - |
13 may 2024 | 77.38 | 77.40 | 76.42 | 76.42 | 76.42 | - |
10 may 2024 | 78.10 | 78.16 | 77.38 | 77.38 | 77.38 | - |
09 may 2024 | 77.52 | 77.58 | 77.32 | 77.54 | 77.54 | - |
08 may 2024 | 77.20 | 77.60 | 76.92 | 77.44 | 77.44 | - |
07 may 2024 | 76.14 | 77.10 | 76.10 | 77.04 | 77.04 | - |
06 may 2024 | 74.04 | 75.30 | 73.82 | 75.30 | 75.30 | - |
03 may 2024 | 73.88 | 74.62 | 73.88 | 74.22 | 74.22 | - |
02 may 2024 | 73.74 | 74.30 | 73.30 | 73.66 | 73.66 | - |
30 abr 2024 | 75.20 | 75.88 | 74.64 | 74.64 | 74.64 | - |
29 abr 2024 | 74.76 | 75.20 | 74.72 | 75.20 | 75.20 | - |
26 abr 2024 | 74.00 | 75.30 | 73.80 | 75.04 | 75.04 | - |
25 abr 2024 | 73.60 | 73.88 | 72.64 | 73.88 | 73.88 | - |
24 abr 2024 | 73.42 | 73.82 | 73.30 | 73.76 | 73.76 | - |
23 abr 2024 | 74.38 | 75.90 | 73.34 | 73.34 | 73.34 | - |
22 abr 2024 | 73.82 | 75.08 | 73.82 | 75.08 | 75.08 | - |
19 abr 2024 | 73.32 | 73.88 | 73.28 | 73.88 | 73.88 | - |
18 abr 2024 | 74.12 | 74.60 | 73.78 | 73.78 | 73.78 | - |
18 abr 2024 | 0.23 Dividendo | |||||
17 abr 2024 | 75.42 | 75.52 | 74.18 | 74.38 | 74.15 | - |
16 abr 2024 | 75.54 | 75.86 | 74.58 | 75.32 | 75.09 | - |
15 abr 2024 | 76.32 | 77.56 | 75.94 | 75.94 | 75.71 | - |
12 abr 2024 | 76.44 | 76.70 | 75.90 | 76.06 | 75.82 | - |
11 abr 2024 | 76.74 | 76.82 | 75.98 | 76.74 | 76.50 | - |
10 abr 2024 | 77.20 | 77.54 | 76.14 | 76.54 | 76.30 | - |
09 abr 2024 | 76.72 | 76.86 | 76.12 | 76.72 | 76.48 | - |
08 abr 2024 | 77.06 | 77.58 | 77.00 | 77.24 | 77.00 | - |
05 abr 2024 | 76.58 | 77.54 | 76.46 | 77.12 | 76.88 | - |
04 abr 2024 | 77.08 | 77.88 | 77.02 | 77.38 | 77.14 | - |
03 abr 2024 | 77.06 | 77.40 | 77.06 | 77.14 | 76.90 | - |
02 abr 2024 | 78.60 | 78.70 | 77.04 | 77.04 | 76.80 | - |
28 mar 2024 | 78.54 | 79.34 | 78.54 | 78.96 | 78.72 | - |
27 mar 2024 | 76.46 | 77.72 | 76.46 | 77.72 | 77.48 | - |
26 mar 2024 | 76.30 | 76.60 | 76.28 | 76.54 | 76.30 | - |
25 mar 2024 | 77.54 | 77.62 | 76.60 | 76.64 | 76.40 | - |
22 mar 2024 | 78.12 | 78.22 | 77.34 | 77.72 | 77.48 | - |
21 mar 2024 | 75.42 | 78.00 | 75.42 | 77.84 | 77.60 | - |
20 mar 2024 | 75.26 | 75.50 | 75.26 | 75.30 | 75.07 | - |
19 mar 2024 | 74.20 | 75.28 | 74.16 | 75.28 | 75.05 | - |
18 mar 2024 | 74.04 | 74.56 | 73.98 | 74.56 | 74.33 | - |
15 mar 2024 | 74.02 | 74.24 | 74.02 | 74.04 | 73.81 | - |
14 mar 2024 | 75.02 | 75.18 | 73.66 | 73.66 | 73.43 | - |
13 mar 2024 | 75.02 | 75.22 | 74.94 | 75.04 | 74.81 | - |
12 mar 2024 | 74.36 | 75.18 | 74.22 | 75.18 | 74.95 | - |
11 mar 2024 | 74.06 | 74.20 | 73.62 | 74.20 | 73.97 | - |
08 mar 2024 | 74.50 | 74.84 | 74.14 | 74.24 | 74.01 | - |
07 mar 2024 | 72.50 | 74.72 | 72.48 | 74.32 | 74.09 | - |
06 mar 2024 | 71.36 | 73.42 | 71.30 | 72.62 | 72.40 | - |
05 mar 2024 | 72.12 | 72.24 | 71.04 | 71.04 | 70.82 | - |
04 mar 2024 | 72.12 | 72.88 | 71.96 | 72.34 | 72.12 | - |
01 mar 2024 | 72.06 | 72.30 | 71.86 | 72.28 | 72.06 | - |
29 feb 2024 | 70.70 | 72.12 | 70.44 | 71.82 | 71.60 | - |
28 feb 2024 | 70.60 | 71.20 | 70.52 | 70.92 | 70.70 | - |
27 feb 2024 | 69.94 | 70.42 | 69.94 | 70.24 | 70.02 | - |
26 feb 2024 | 70.82 | 70.84 | 70.06 | 70.06 | 69.84 | - |
23 feb 2024 | 69.62 | 70.82 | 69.50 | 70.82 | 70.60 | - |
22 feb 2024 | 69.04 | 69.68 | 68.86 | 69.38 | 69.17 | - |
21 feb 2024 | 68.98 | 68.98 | 68.74 | 68.74 | 68.53 | - |
20 feb 2024 | 69.40 | 69.40 | 68.78 | 69.02 | 68.81 | - |
19 feb 2024 | 69.56 | 69.62 | 69.48 | 69.50 | 69.29 | - |
16 feb 2024 | 69.94 | 70.04 | 69.70 | 69.70 | 69.48 | - |
15 feb 2024 | 69.92 | 70.06 | 69.38 | 70.06 | 69.84 | - |
14 feb 2024 | 68.98 | 69.86 | 68.98 | 69.86 | 69.64 | - |
13 feb 2024 | 69.88 | 69.88 | 68.34 | 68.78 | 68.57 | - |
12 feb 2024 | 68.98 | 70.14 | 68.86 | 69.96 | 69.74 | - |
09 feb 2024 | 69.04 | 69.28 | 68.84 | 69.28 | 69.07 | - |
08 feb 2024 | 68.74 | 68.78 | 68.54 | 68.76 | 68.55 | - |
07 feb 2024 | 68.42 | 69.08 | 68.26 | 69.08 | 68.87 | - |
06 feb 2024 | 67.30 | 68.34 | 67.30 | 68.14 | 67.93 | - |
05 feb 2024 | 68.40 | 68.62 | 67.38 | 67.50 | 67.29 | - |
02 feb 2024 | 68.76 | 68.76 | 68.22 | 68.54 | 68.33 | - |
01 feb 2024 | 67.78 | 68.56 | 67.18 | 68.56 | 68.35 | - |
31 ene 2024 | 67.36 | 68.24 | 66.90 | 68.08 | 67.87 | - |
30 ene 2024 | 67.60 | 67.76 | 66.50 | 67.16 | 66.95 | - |
29 ene 2024 | 66.72 | 67.26 | 66.72 | 67.26 | 67.05 | - |
26 ene 2024 | 66.38 | 66.90 | 66.24 | 66.72 | 66.51 | - |
25 ene 2024 | 65.12 | 66.40 | 64.90 | 66.40 | 66.19 | - |
24 ene 2024 | 66.20 | 66.20 | 65.04 | 65.04 | 64.84 | - |
23 ene 2024 | 66.68 | 67.00 | 66.00 | 66.18 | 65.98 | - |
22 ene 2024 | 65.50 | 66.88 | 65.48 | 66.88 | 66.67 | - |
19 ene 2024 | 64.92 | 65.48 | 64.62 | 65.48 | 65.28 | - |
18 ene 2024 | 63.84 | 65.04 | 63.84 | 65.04 | 64.84 | - |
18 ene 2024 | 0.23 Dividendo | |||||
17 ene 2024 | 64.82 | 64.82 | 64.00 | 64.00 | 63.57 | - |
16 ene 2024 | 64.58 | 64.90 | 64.28 | 64.78 | 64.35 | - |
15 ene 2024 | 64.56 | 64.58 | 64.48 | 64.50 | 64.07 | - |
12 ene 2024 | 65.12 | 65.78 | 64.38 | 64.38 | 63.95 | - |
*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. |