Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 68.83 | 68.83 | 68.67 | 68.73 | 68.73 | 3,866 |
10 may 2024 | 68.74 | 68.77 | 68.56 | 68.65 | 68.65 | 81,300 |
09 may 2024 | 68.58 | 68.60 | 68.37 | 68.57 | 68.57 | 36,900 |
08 may 2024 | 68.22 | 68.57 | 68.22 | 68.48 | 68.48 | 47,900 |
07 may 2024 | 68.56 | 68.63 | 68.45 | 68.47 | 68.47 | 38,400 |
06 may 2024 | 68.32 | 68.49 | 68.18 | 68.48 | 68.48 | 66,100 |
03 may 2024 | 68.07 | 68.15 | 67.88 | 68.04 | 68.04 | 42,200 |
02 may 2024 | 67.29 | 67.42 | 66.88 | 67.33 | 67.33 | 36,500 |
01 may 2024 | 67.07 | 67.55 | 66.81 | 66.98 | 66.98 | 89,100 |
30 abr 2024 | 67.73 | 67.80 | 67.18 | 67.18 | 67.18 | 49,600 |
29 abr 2024 | 67.78 | 67.90 | 67.65 | 67.86 | 67.86 | 47,200 |
26 abr 2024 | 67.46 | 67.78 | 67.43 | 67.61 | 67.61 | 36,100 |
25 abr 2024 | 66.72 | 67.17 | 66.64 | 67.13 | 67.13 | 24,800 |
24 abr 2024 | 67.48 | 67.55 | 67.11 | 67.30 | 67.30 | 81,400 |
23 abr 2024 | 66.99 | 67.26 | 66.95 | 67.18 | 67.18 | 64,300 |
22 abr 2024 | 66.54 | 66.82 | 66.23 | 66.66 | 66.66 | 32,200 |
19 abr 2024 | 66.91 | 66.91 | 66.14 | 66.23 | 66.23 | 59,600 |
18 abr 2024 | 67.16 | 67.40 | 66.96 | 66.96 | 66.96 | 67,500 |
17 abr 2024 | 67.84 | 67.84 | 67.15 | 67.17 | 67.17 | 34,500 |
16 abr 2024 | 67.66 | 67.87 | 67.57 | 67.64 | 67.64 | 76,500 |
15 abr 2024 | 68.51 | 68.52 | 67.61 | 67.68 | 67.68 | 38,300 |
12 abr 2024 | 68.54 | 68.55 | 68.14 | 68.32 | 68.32 | 37,700 |
11 abr 2024 | 68.36 | 68.92 | 68.28 | 68.79 | 68.79 | 64,400 |
10 abr 2024 | 68.20 | 68.30 | 68.09 | 68.25 | 68.25 | 43,700 |
09 abr 2024 | 68.63 | 68.63 | 68.18 | 68.54 | 68.54 | 40,200 |
08 abr 2024 | 68.47 | 68.57 | 68.35 | 68.50 | 68.50 | 94,900 |
05 abr 2024 | 68.12 | 68.59 | 68.02 | 68.34 | 68.34 | 27,500 |
04 abr 2024 | 68.90 | 68.93 | 67.91 | 67.99 | 67.99 | 48,500 |
03 abr 2024 | 68.20 | 68.65 | 68.20 | 68.53 | 68.53 | 30,800 |
02 abr 2024 | 68.43 | 68.48 | 68.19 | 68.46 | 68.46 | 59,000 |
01 abr 2024 | 68.78 | 68.95 | 68.61 | 68.82 | 68.82 | 75,100 |
28 mar 2024 | 68.77 | 68.77 | 68.62 | 68.68 | 68.68 | 55,200 |
27 mar 2024 | 68.86 | 68.86 | 68.49 | 68.81 | 68.81 | 50,700 |
26 mar 2024 | 68.86 | 68.95 | 68.53 | 68.59 | 68.59 | 81,700 |
25 mar 2024 | 68.49 | 68.86 | 68.49 | 68.86 | 68.86 | 36,300 |
22 mar 2024 | 68.78 | 68.94 | 68.71 | 68.78 | 68.78 | 61,300 |
21 mar 2024 | 69.04 | 69.10 | 68.77 | 68.77 | 68.77 | 70,500 |
20 mar 2024 | 68.32 | 68.68 | 68.14 | 68.61 | 68.61 | 37,300 |
19 mar 2024 | 67.90 | 68.23 | 67.76 | 68.19 | 68.19 | 45,500 |
18 mar 2024 | 68.11 | 68.39 | 68.07 | 68.07 | 68.07 | 44,300 |
15 mar 2024 | 67.96 | 67.96 | 67.64 | 67.71 | 67.71 | 48,600 |
14 mar 2024 | 68.26 | 68.39 | 67.94 | 68.20 | 68.20 | 50,700 |
13 mar 2024 | 68.51 | 68.51 | 68.18 | 68.29 | 68.29 | 60,900 |
12 mar 2024 | 68.24 | 68.64 | 67.97 | 68.58 | 68.58 | 39,100 |
11 mar 2024 | 67.91 | 68.08 | 67.84 | 67.96 | 67.96 | 55,300 |
08 mar 2024 | 68.70 | 68.92 | 68.10 | 68.10 | 68.10 | 39,200 |
07 mar 2024 | 68.37 | 68.78 | 68.30 | 68.67 | 68.67 | 68,100 |
06 mar 2024 | 68.20 | 68.36 | 67.96 | 68.09 | 68.09 | 68,300 |
05 mar 2024 | 68.22 | 68.22 | 67.66 | 67.91 | 67.91 | 50,200 |
04 mar 2024 | 68.75 | 68.75 | 68.51 | 68.54 | 68.54 | 39,600 |
01 mar 2024 | 68.19 | 68.74 | 68.18 | 68.65 | 68.65 | 55,000 |
29 feb 2024 | 68.04 | 68.24 | 67.88 | 68.06 | 68.06 | 64,200 |
28 feb 2024 | 67.83 | 67.88 | 67.69 | 67.76 | 67.76 | 46,500 |
27 feb 2024 | 68.04 | 68.04 | 67.78 | 67.95 | 67.95 | 57,200 |
26 feb 2024 | 68.00 | 68.06 | 67.79 | 67.87 | 67.87 | 38,600 |
23 feb 2024 | 68.13 | 68.21 | 67.80 | 67.88 | 67.88 | 49,800 |
22 feb 2024 | 67.74 | 68.09 | 67.65 | 67.98 | 67.98 | 89,200 |
21 feb 2024 | 66.78 | 67.03 | 66.61 | 66.89 | 66.89 | 54,400 |
20 feb 2024 | 67.19 | 67.19 | 66.72 | 67.06 | 67.06 | 60,300 |
16 feb 2024 | 67.76 | 67.76 | 67.25 | 67.35 | 67.35 | 33,000 |
15 feb 2024 | 67.55 | 67.70 | 67.42 | 67.70 | 67.70 | 56,100 |
14 feb 2024 | 67.43 | 67.67 | 67.22 | 67.54 | 67.54 | 89,000 |
13 feb 2024 | 67.10 | 67.37 | 66.89 | 67.17 | 67.17 | 66,500 |
12 feb 2024 | 67.83 | 68.04 | 67.68 | 67.82 | 67.82 | 107,800 |
09 feb 2024 | 67.54 | 67.92 | 67.54 | 67.82 | 67.82 | 49,600 |
08 feb 2024 | 67.48 | 67.55 | 67.40 | 67.43 | 67.43 | 44,400 |
07 feb 2024 | 67.37 | 67.46 | 67.19 | 67.41 | 67.41 | 57,800 |
06 feb 2024 | 67.15 | 67.21 | 66.87 | 67.03 | 67.03 | 88,100 |
05 feb 2024 | 67.21 | 67.21 | 66.87 | 67.07 | 67.07 | 50,400 |
02 feb 2024 | 66.73 | 67.26 | 66.73 | 67.15 | 67.15 | 43,400 |
01 feb 2024 | 66.22 | 66.58 | 66.22 | 66.52 | 66.52 | 41,500 |
31 ene 2024 | 66.43 | 66.57 | 66.13 | 66.17 | 66.17 | 48,800 |
30 ene 2024 | 67.05 | 67.05 | 66.76 | 66.80 | 66.80 | 59,000 |
29 ene 2024 | 66.78 | 67.08 | 66.59 | 67.03 | 67.03 | 47,500 |
26 ene 2024 | 66.73 | 66.87 | 66.61 | 66.81 | 66.81 | 46,700 |
25 ene 2024 | 67.03 | 67.14 | 66.73 | 66.94 | 66.94 | 71,800 |
24 ene 2024 | 66.99 | 67.20 | 66.83 | 66.87 | 66.87 | 97,800 |
23 ene 2024 | 66.61 | 66.71 | 66.45 | 66.71 | 66.71 | 69,700 |
22 ene 2024 | 66.71 | 66.74 | 66.44 | 66.51 | 66.51 | 61,700 |
19 ene 2024 | 65.96 | 66.54 | 65.93 | 66.51 | 66.51 | 66,700 |
18 ene 2024 | 65.52 | 65.80 | 65.44 | 65.77 | 65.77 | 48,000 |
17 ene 2024 | 65.21 | 65.29 | 64.89 | 65.29 | 65.29 | 66,200 |
16 ene 2024 | 65.27 | 65.57 | 65.24 | 65.43 | 65.43 | 41,400 |
12 ene 2024 | 65.59 | 65.59 | 65.31 | 65.44 | 65.44 | 50,600 |
11 ene 2024 | 65.39 | 65.53 | 65.01 | 65.45 | 65.45 | 57,100 |
10 ene 2024 | 65.19 | 65.49 | 65.07 | 65.49 | 65.49 | 67,300 |
09 ene 2024 | 64.83 | 65.17 | 64.78 | 65.14 | 65.14 | 121,000 |
08 ene 2024 | 64.38 | 65.11 | 64.38 | 65.07 | 65.07 | 67,800 |
05 ene 2024 | 64.23 | 64.54 | 64.19 | 64.36 | 64.36 | 61,000 |
04 ene 2024 | 64.34 | 64.56 | 64.19 | 64.19 | 64.19 | 161,400 |
03 ene 2024 | 64.66 | 64.66 | 64.38 | 64.49 | 64.49 | 96,800 |
02 ene 2024 | 65.10 | 65.10 | 64.61 | 64.87 | 64.87 | 58,100 |
29 dic 2023 | 65.58 | 65.58 | 65.23 | 65.33 | 65.33 | 92,100 |
28 dic 2023 | 65.57 | 65.65 | 65.45 | 65.53 | 65.53 | 229,000 |
27 dic 2023 | 65.56 | 65.58 | 65.42 | 65.45 | 65.45 | 39,100 |
27 dic 2023 | 0.961 Dividendo | |||||
26 dic 2023 | 66.32 | 66.50 | 66.30 | 66.50 | 65.54 | 55,600 |
22 dic 2023 | 66.20 | 66.33 | 66.08 | 66.17 | 65.21 | 66,900 |
21 dic 2023 | 66.00 | 66.19 | 65.87 | 66.11 | 65.15 | 65,200 |
20 dic 2023 | 66.11 | 66.35 | 65.70 | 65.76 | 64.81 | 157,800 |
*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. |