Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 64.14 | 64.21 | 64.11 | 64.21 | 64.21 | 2,500 |
27 mar 2024 | 63.66 | 63.97 | 63.66 | 63.97 | 63.97 | 2,100 |
26 mar 2024 | 63.70 | 63.70 | 63.33 | 63.33 | 63.33 | 14,100 |
25 mar 2024 | 63.52 | 63.70 | 63.52 | 63.53 | 63.53 | 6,300 |
22 mar 2024 | 63.85 | 63.91 | 63.76 | 63.79 | 63.79 | 2,400 |
21 mar 2024 | 63.93 | 64.08 | 63.91 | 63.91 | 63.91 | 2,400 |
20 mar 2024 | 62.95 | 63.50 | 62.95 | 63.48 | 63.48 | 2,800 |
19 mar 2024 | 62.54 | 63.00 | 62.54 | 62.99 | 62.99 | 5,600 |
18 mar 2024 | 62.88 | 62.88 | 62.62 | 62.62 | 62.62 | 6,200 |
15 mar 2024 | 62.73 | 62.74 | 62.39 | 62.50 | 62.50 | 42,500 |
15 mar 2024 | 0.183 Dividendo | |||||
14 mar 2024 | 63.03 | 63.05 | 62.73 | 62.99 | 62.81 | 2,100 |
13 mar 2024 | 63.51 | 63.51 | 63.19 | 63.24 | 63.06 | 33,600 |
12 mar 2024 | 62.90 | 63.39 | 62.90 | 63.33 | 63.15 | 36,800 |
11 mar 2024 | 62.66 | 62.89 | 62.64 | 62.84 | 62.66 | 21,200 |
08 mar 2024 | 63.31 | 63.34 | 62.90 | 62.90 | 62.72 | 1,800 |
07 mar 2024 | 63.03 | 63.25 | 63.03 | 63.25 | 63.07 | 34,100 |
06 mar 2024 | 62.85 | 62.97 | 62.62 | 62.75 | 62.57 | 5,400 |
05 mar 2024 | 62.79 | 62.79 | 62.43 | 62.43 | 62.25 | 9,500 |
04 mar 2024 | 62.65 | 63.00 | 62.65 | 62.91 | 62.73 | 8,100 |
01 mar 2024 | 62.45 | 62.82 | 62.35 | 62.82 | 62.64 | 3,500 |
29 feb 2024 | 62.26 | 62.39 | 62.12 | 62.36 | 62.18 | 4,600 |
28 feb 2024 | 61.82 | 62.10 | 61.82 | 62.03 | 61.85 | 4,000 |
27 feb 2024 | 61.92 | 62.05 | 61.89 | 62.05 | 61.87 | 4,500 |
26 feb 2024 | 62.12 | 62.15 | 61.92 | 61.97 | 61.79 | 5,700 |
23 feb 2024 | 62.21 | 62.29 | 62.11 | 62.16 | 61.98 | 3,800 |
22 feb 2024 | 61.51 | 62.02 | 61.51 | 62.02 | 61.84 | 3,400 |
21 feb 2024 | 60.79 | 61.03 | 60.68 | 61.03 | 60.85 | 3,900 |
20 feb 2024 | 60.99 | 61.04 | 60.78 | 60.84 | 60.66 | 7,800 |
16 feb 2024 | 61.46 | 61.58 | 61.18 | 61.18 | 61.00 | 4,600 |
15 feb 2024 | 61.17 | 61.43 | 61.17 | 61.43 | 61.25 | 5,300 |
14 feb 2024 | 60.88 | 60.93 | 60.59 | 60.93 | 60.75 | 6,400 |
13 feb 2024 | 60.64 | 60.64 | 60.18 | 60.53 | 60.35 | 3,600 |
12 feb 2024 | 61.26 | 61.48 | 61.26 | 61.33 | 61.15 | 6,600 |
09 feb 2024 | 61.02 | 61.22 | 61.02 | 61.22 | 61.04 | 7,700 |
08 feb 2024 | 60.82 | 60.97 | 60.76 | 60.95 | 60.77 | 9,300 |
07 feb 2024 | 60.87 | 61.01 | 60.87 | 60.96 | 60.78 | 8,400 |
06 feb 2024 | 60.78 | 60.78 | 60.67 | 60.73 | 60.55 | 4,700 |
05 feb 2024 | 60.72 | 60.72 | 60.38 | 60.58 | 60.40 | 11,300 |
02 feb 2024 | 60.35 | 60.98 | 60.35 | 60.84 | 60.66 | 5,200 |
01 feb 2024 | 60.11 | 60.67 | 60.01 | 60.66 | 60.48 | 247,200 |
31 ene 2024 | 60.76 | 60.76 | 60.13 | 60.13 | 59.96 | 7,800 |
30 ene 2024 | 60.78 | 60.96 | 60.76 | 60.90 | 60.72 | 13,100 |
29 ene 2024 | 60.58 | 60.90 | 60.56 | 60.85 | 60.67 | 8,300 |
26 ene 2024 | 60.84 | 60.84 | 60.56 | 60.64 | 60.46 | 29,800 |
25 ene 2024 | 60.74 | 60.85 | 60.51 | 60.70 | 60.52 | 25,100 |
24 ene 2024 | 60.70 | 60.81 | 60.34 | 60.34 | 60.16 | 5,500 |
23 ene 2024 | 60.57 | 60.57 | 60.42 | 60.57 | 60.39 | 7,900 |
22 ene 2024 | 60.28 | 60.55 | 60.28 | 60.47 | 60.29 | 6,300 |
19 ene 2024 | 59.67 | 60.27 | 59.64 | 60.24 | 60.06 | 16,400 |
18 ene 2024 | 59.35 | 59.58 | 59.21 | 59.58 | 59.41 | 13,100 |
17 ene 2024 | 59.22 | 59.22 | 58.93 | 59.08 | 58.91 | 6,800 |
16 ene 2024 | 59.46 | 59.56 | 59.21 | 59.38 | 59.21 | 5,400 |
12 ene 2024 | 59.60 | 59.60 | 59.49 | 59.59 | 59.42 | 1,200 |
11 ene 2024 | 59.61 | 59.61 | 58.96 | 59.40 | 59.23 | 15,600 |
10 ene 2024 | 59.23 | 59.49 | 59.23 | 59.41 | 59.24 | 3,100 |
09 ene 2024 | 59.01 | 59.18 | 58.95 | 59.15 | 58.98 | 17,400 |
08 ene 2024 | 58.87 | 59.30 | 58.87 | 59.30 | 59.13 | 6,600 |
05 ene 2024 | 58.62 | 58.82 | 58.45 | 58.61 | 58.44 | 18,700 |
04 ene 2024 | 58.67 | 58.87 | 58.52 | 58.52 | 58.35 | 4,500 |
03 ene 2024 | 58.72 | 58.88 | 58.58 | 58.59 | 58.42 | 2,100 |
02 ene 2024 | 58.66 | 59.10 | 58.66 | 59.02 | 58.85 | 4,100 |
29 dic 2023 | 59.14 | 59.14 | 58.85 | 59.06 | 58.89 | 6,500 |
28 dic 2023 | 59.08 | 59.20 | 59.08 | 59.14 | 58.97 | 2,200 |
27 dic 2023 | 58.98 | 59.07 | 58.94 | 59.00 | 58.83 | 3,000 |
26 dic 2023 | 58.93 | 59.15 | 58.91 | 59.02 | 58.85 | 6,300 |
22 dic 2023 | 59.02 | 59.03 | 58.80 | 58.83 | 58.66 | 8,400 |
21 dic 2023 | 58.66 | 58.66 | 58.31 | 58.64 | 58.47 | 8,600 |
20 dic 2023 | 58.98 | 59.05 | 58.22 | 58.22 | 58.05 | 6,300 |
19 dic 2023 | 58.96 | 59.05 | 58.94 | 59.05 | 58.88 | 4,500 |
18 dic 2023 | 58.68 | 58.86 | 58.68 | 58.83 | 58.66 | 5,500 |
15 dic 2023 | 58.90 | 58.90 | 58.51 | 58.61 | 58.44 | 14,400 |
15 dic 2023 | 0.46 Dividendo | |||||
14 dic 2023 | 59.55 | 59.62 | 59.25 | 59.34 | 58.71 | 8,400 |
13 dic 2023 | 58.39 | 59.24 | 58.39 | 59.24 | 58.61 | 6,200 |
12 dic 2023 | 58.17 | 58.39 | 58.17 | 58.32 | 57.70 | 2,500 |
11 dic 2023 | 57.95 | 58.09 | 57.95 | 58.09 | 57.47 | 10,900 |
08 dic 2023 | 57.52 | 57.71 | 57.36 | 57.65 | 57.04 | 1,800 |
07 dic 2023 | 57.37 | 57.49 | 57.37 | 57.43 | 56.82 | 8,700 |
06 dic 2023 | 57.45 | 57.53 | 57.16 | 57.19 | 56.58 | 5,900 |
05 dic 2023 | 57.31 | 57.52 | 57.31 | 57.39 | 56.78 | 12,100 |
04 dic 2023 | 57.31 | 57.57 | 57.31 | 57.57 | 56.96 | 19,300 |
01 dic 2023 | 57.05 | 57.59 | 57.05 | 57.59 | 56.98 | 9,400 |
30 nov 2023 | 56.80 | 57.09 | 56.64 | 57.07 | 56.46 | 30,700 |
29 nov 2023 | 57.00 | 57.00 | 56.75 | 56.77 | 56.17 | 6,700 |
28 nov 2023 | 56.82 | 57.05 | 56.82 | 56.90 | 56.29 | 6,100 |
27 nov 2023 | 56.97 | 56.97 | 56.83 | 56.87 | 56.27 | 20,200 |
24 nov 2023 | 56.96 | 57.01 | 56.95 | 57.01 | 56.40 | 1,600 |
22 nov 2023 | 56.90 | 56.94 | 56.88 | 56.94 | 56.33 | 10,200 |
21 nov 2023 | 56.83 | 56.83 | 56.66 | 56.70 | 56.10 | 23,800 |
20 nov 2023 | 56.61 | 57.02 | 56.61 | 56.91 | 56.30 | 10,100 |
17 nov 2023 | 56.72 | 56.72 | 56.60 | 56.66 | 56.06 | 2,800 |
16 nov 2023 | 56.49 | 56.57 | 56.39 | 56.57 | 55.97 | 9,000 |
15 nov 2023 | 56.78 | 56.86 | 56.65 | 56.68 | 56.08 | 9,200 |
14 nov 2023 | 56.30 | 56.64 | 56.30 | 56.58 | 55.98 | 4,700 |
13 nov 2023 | 55.37 | 55.52 | 55.34 | 55.44 | 54.85 | 2,100 |
10 nov 2023 | 55.03 | 55.59 | 55.03 | 55.59 | 55.00 | 3,000 |
09 nov 2023 | 55.21 | 55.38 | 54.89 | 54.89 | 54.31 | 4,300 |
08 nov 2023 | 55.43 | 55.43 | 55.21 | 55.38 | 54.79 | 6,100 |
07 nov 2023 | 55.31 | 55.38 | 55.24 | 55.29 | 54.70 | 4,500 |
*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. |