Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 66.64 | 67.44 | 66.21 | 66.60 | 66.60 | 1,060,200 |
27 mar 2024 | 65.73 | 66.30 | 65.06 | 66.26 | 66.26 | 1,338,000 |
26 mar 2024 | 66.98 | 66.98 | 65.05 | 65.41 | 65.41 | 952,600 |
25 mar 2024 | 66.16 | 67.35 | 65.72 | 66.32 | 66.32 | 861,500 |
22 mar 2024 | 67.45 | 67.76 | 65.33 | 65.74 | 65.74 | 2,039,500 |
21 mar 2024 | 70.79 | 71.71 | 66.45 | 68.25 | 68.25 | 1,733,600 |
20 mar 2024 | 71.59 | 72.23 | 70.91 | 71.75 | 71.75 | 426,100 |
19 mar 2024 | 71.45 | 71.94 | 69.92 | 71.89 | 71.89 | 506,700 |
18 mar 2024 | 69.41 | 72.08 | 68.87 | 71.75 | 71.75 | 663,500 |
15 mar 2024 | 68.68 | 69.71 | 68.66 | 69.61 | 69.61 | 776,000 |
14 mar 2024 | 70.59 | 71.18 | 68.85 | 69.05 | 69.05 | 494,900 |
13 mar 2024 | 72.43 | 72.88 | 70.62 | 70.89 | 70.89 | 579,900 |
12 mar 2024 | 70.57 | 72.77 | 70.47 | 72.49 | 72.49 | 431,600 |
11 mar 2024 | 69.99 | 71.15 | 69.78 | 70.84 | 70.84 | 414,200 |
08 mar 2024 | 70.39 | 71.11 | 69.80 | 70.12 | 70.12 | 415,100 |
07 mar 2024 | 71.25 | 71.48 | 69.73 | 69.98 | 69.98 | 541,700 |
06 mar 2024 | 70.80 | 72.00 | 69.76 | 71.21 | 71.21 | 578,600 |
05 mar 2024 | 70.93 | 71.40 | 70.25 | 70.71 | 70.71 | 536,900 |
04 mar 2024 | 70.22 | 71.96 | 69.92 | 71.35 | 71.35 | 737,400 |
01 mar 2024 | 71.95 | 72.78 | 68.19 | 69.94 | 69.94 | 1,609,000 |
29 feb 2024 | 74.00 | 76.91 | 71.44 | 71.89 | 71.89 | 2,423,500 |
28 feb 2024 | 71.07 | 72.44 | 69.85 | 70.15 | 70.15 | 1,334,900 |
27 feb 2024 | 72.31 | 72.97 | 71.41 | 72.63 | 72.63 | 753,900 |
26 feb 2024 | 73.09 | 73.30 | 71.47 | 71.51 | 71.51 | 881,100 |
23 feb 2024 | 71.59 | 72.71 | 71.46 | 71.81 | 71.81 | 592,200 |
22 feb 2024 | 71.43 | 72.99 | 71.33 | 71.61 | 71.61 | 438,500 |
21 feb 2024 | 71.00 | 71.71 | 70.60 | 71.53 | 71.53 | 556,300 |
20 feb 2024 | 72.53 | 73.21 | 70.84 | 71.35 | 71.35 | 688,900 |
16 feb 2024 | 72.70 | 73.93 | 71.89 | 73.03 | 73.03 | 551,700 |
15 feb 2024 | 72.56 | 74.22 | 72.55 | 73.18 | 73.18 | 649,200 |
14 feb 2024 | 72.54 | 72.54 | 70.78 | 72.06 | 72.06 | 609,400 |
13 feb 2024 | 71.99 | 73.04 | 70.78 | 71.60 | 71.60 | 723,600 |
12 feb 2024 | 72.72 | 74.80 | 72.63 | 73.77 | 73.77 | 559,100 |
09 feb 2024 | 73.43 | 74.22 | 72.37 | 72.49 | 72.49 | 595,500 |
09 feb 2024 | 0.46 Dividendo | |||||
08 feb 2024 | 73.90 | 75.36 | 73.39 | 73.66 | 73.20 | 666,900 |
07 feb 2024 | 74.23 | 74.56 | 73.19 | 73.69 | 73.23 | 394,900 |
06 feb 2024 | 71.43 | 74.57 | 70.84 | 74.11 | 73.65 | 714,200 |
05 feb 2024 | 73.20 | 73.50 | 70.78 | 72.01 | 71.56 | 845,600 |
02 feb 2024 | 74.67 | 74.70 | 72.61 | 74.06 | 73.60 | 815,700 |
01 feb 2024 | 74.13 | 76.00 | 73.14 | 75.70 | 75.23 | 443,200 |
31 ene 2024 | 75.87 | 75.92 | 73.27 | 73.48 | 73.02 | 651,200 |
30 ene 2024 | 75.88 | 76.50 | 74.85 | 75.92 | 75.45 | 412,400 |
29 ene 2024 | 75.30 | 76.80 | 74.21 | 76.71 | 76.23 | 919,400 |
26 ene 2024 | 78.19 | 78.29 | 76.41 | 76.44 | 75.96 | 511,400 |
25 ene 2024 | 77.69 | 78.29 | 76.73 | 77.75 | 77.26 | 481,200 |
24 ene 2024 | 78.67 | 78.67 | 76.16 | 76.97 | 76.49 | 431,200 |
23 ene 2024 | 77.74 | 78.42 | 76.48 | 77.80 | 77.31 | 510,000 |
22 ene 2024 | 75.00 | 77.63 | 75.00 | 76.93 | 76.45 | 665,100 |
19 ene 2024 | 75.65 | 75.85 | 74.20 | 74.97 | 74.50 | 465,100 |
18 ene 2024 | 75.00 | 76.00 | 74.40 | 75.30 | 74.83 | 698,800 |
17 ene 2024 | 71.67 | 74.69 | 71.62 | 74.65 | 74.18 | 785,700 |
16 ene 2024 | 71.86 | 74.16 | 71.23 | 73.01 | 72.55 | 731,400 |
12 ene 2024 | 73.00 | 73.00 | 70.88 | 71.89 | 71.44 | 576,200 |
11 ene 2024 | 71.90 | 72.61 | 70.53 | 72.21 | 71.76 | 621,400 |
10 ene 2024 | 72.79 | 73.30 | 70.78 | 71.76 | 71.31 | 669,400 |
09 ene 2024 | 69.83 | 74.13 | 69.52 | 73.09 | 72.63 | 1,493,500 |
08 ene 2024 | 69.50 | 72.11 | 69.12 | 70.70 | 70.26 | 1,210,100 |
05 ene 2024 | 71.18 | 71.66 | 69.11 | 69.42 | 68.99 | 1,034,400 |
04 ene 2024 | 72.67 | 73.67 | 69.49 | 72.32 | 71.87 | 1,100,400 |
03 ene 2024 | 75.70 | 75.70 | 73.39 | 73.57 | 73.11 | 657,100 |
02 ene 2024 | 76.08 | 76.54 | 74.96 | 75.86 | 75.39 | 687,700 |
29 dic 2023 | 76.67 | 77.54 | 75.61 | 76.23 | 75.75 | 337,700 |
28 dic 2023 | 77.25 | 77.60 | 76.72 | 76.78 | 76.30 | 371,500 |
27 dic 2023 | 76.99 | 78.36 | 76.05 | 77.91 | 77.42 | 485,800 |
26 dic 2023 | 75.36 | 77.12 | 74.96 | 76.70 | 76.22 | 420,600 |
22 dic 2023 | 73.52 | 75.66 | 72.75 | 75.39 | 74.92 | 423,200 |
21 dic 2023 | 73.33 | 74.11 | 72.41 | 73.44 | 72.98 | 366,600 |
20 dic 2023 | 73.04 | 74.12 | 72.22 | 72.55 | 72.10 | 360,700 |
19 dic 2023 | 73.75 | 74.30 | 72.82 | 73.21 | 72.75 | 421,300 |
18 dic 2023 | 73.79 | 73.79 | 72.30 | 72.76 | 72.31 | 505,900 |
15 dic 2023 | 75.60 | 75.85 | 73.12 | 73.74 | 73.28 | 873,100 |
14 dic 2023 | 74.71 | 76.01 | 74.11 | 75.50 | 75.03 | 649,400 |
13 dic 2023 | 71.39 | 74.28 | 70.35 | 73.70 | 73.24 | 735,800 |
12 dic 2023 | 71.21 | 71.68 | 70.21 | 71.64 | 71.19 | 424,400 |
11 dic 2023 | 70.47 | 71.56 | 70.14 | 71.01 | 70.57 | 562,300 |
08 dic 2023 | 70.85 | 71.25 | 69.99 | 70.14 | 69.70 | 455,200 |
07 dic 2023 | 70.11 | 71.21 | 69.73 | 71.04 | 70.60 | 453,900 |
06 dic 2023 | 69.63 | 70.36 | 68.70 | 70.07 | 69.63 | 725,000 |
05 dic 2023 | 69.21 | 69.96 | 68.39 | 69.10 | 68.67 | 625,600 |
04 dic 2023 | 67.68 | 71.49 | 67.68 | 69.72 | 69.28 | 1,041,800 |
01 dic 2023 | 65.12 | 67.79 | 64.07 | 67.66 | 67.24 | 496,000 |
30 nov 2023 | 65.37 | 65.52 | 64.32 | 65.24 | 64.83 | 477,900 |
29 nov 2023 | 66.50 | 67.68 | 65.34 | 65.52 | 65.11 | 406,600 |
28 nov 2023 | 66.66 | 66.82 | 65.60 | 66.08 | 65.67 | 411,200 |
27 nov 2023 | 67.29 | 68.26 | 66.44 | 66.76 | 66.34 | 624,700 |
24 nov 2023 | 66.67 | 67.58 | 66.38 | 67.44 | 67.02 | 246,500 |
22 nov 2023 | 66.14 | 67.61 | 66.14 | 66.91 | 66.49 | 321,400 |
21 nov 2023 | 67.09 | 67.09 | 65.90 | 65.92 | 65.51 | 344,500 |
20 nov 2023 | 66.20 | 67.24 | 65.90 | 67.19 | 66.77 | 363,800 |
17 nov 2023 | 67.53 | 68.08 | 66.28 | 66.32 | 65.91 | 484,200 |
16 nov 2023 | 68.51 | 69.06 | 66.67 | 67.21 | 66.79 | 498,300 |
15 nov 2023 | 66.93 | 69.51 | 66.93 | 68.98 | 68.55 | 609,400 |
14 nov 2023 | 64.79 | 66.78 | 64.78 | 66.61 | 66.19 | 1,079,400 |
13 nov 2023 | 64.45 | 64.64 | 63.39 | 63.96 | 63.56 | 403,100 |
10 nov 2023 | 64.48 | 64.62 | 63.43 | 64.45 | 64.05 | 736,700 |
10 nov 2023 | 0.46 Dividendo | |||||
09 nov 2023 | 66.84 | 66.85 | 63.95 | 64.74 | 63.88 | 653,600 |
08 nov 2023 | 67.82 | 67.95 | 65.39 | 66.62 | 65.73 | 506,600 |
07 nov 2023 | 68.44 | 69.07 | 67.31 | 67.63 | 66.73 | 650,400 |
*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. |