Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
03 jul 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
02 jul 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
01 jul 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
28 jun 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
27 jun 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
26 jun 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
25 jun 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
24 jun 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
21 jun 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
20 jun 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
18 jun 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
17 jun 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
14 jun 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
13 jun 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
12 jun 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
11 jun 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
10 jun 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
10 jun 2024 | 0.257 Dividendo | |||||
10 jun 2024 | 1.136 Ganancias de capital | |||||
07 jun 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.11 | - |
06 jun 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 58.52 | - |
05 jun 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 58.23 | - |
04 jun 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 57.45 | - |
03 jun 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 57.98 | - |
31 may 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 57.77 | - |
30 may 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 57.48 | - |
29 may 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 57.48 | - |
28 may 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 58.37 | - |
24 may 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 58.54 | - |
23 may 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 58.16 | - |
22 may 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 58.36 | - |
21 may 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 58.77 | - |
20 may 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 58.96 | - |
17 may 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 58.71 | - |
16 may 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 58.66 | - |
15 may 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 58.86 | - |
14 may 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 58.16 | - |
13 may 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 57.75 | - |
10 may 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 57.67 | - |
09 may 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 57.44 | - |
08 may 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 57.36 | - |
07 may 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 57.57 | - |
06 may 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 57.41 | - |
03 may 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 56.73 | - |
02 may 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 56.30 | - |
01 may 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 55.88 | - |
30 abr 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 55.85 | - |
29 abr 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 56.59 | - |
26 abr 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 56.43 | - |
25 abr 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 55.88 | - |
24 abr 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 56.12 | - |
23 abr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 56.09 | - |
22 abr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 55.23 | - |
19 abr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 54.80 | - |
18 abr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 55.23 | - |
17 abr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 55.26 | - |
16 abr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 55.26 | - |
15 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.67 | - |
12 abr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 56.00 | - |
11 abr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 56.97 | - |
10 abr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 57.02 | - |
09 abr 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 57.44 | - |
08 abr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 57.45 | - |
05 abr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 57.24 | - |
04 abr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 56.92 | - |
03 abr 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 57.39 | - |
02 abr 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 57.06 | - |
01 abr 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 57.22 | - |
28 mar 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 57.39 | - |
27 mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.50 | - |
26 mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 57.33 | - |
25 mar 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 57.35 | - |
22 mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 57.36 | - |
21 mar 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 57.55 | - |
20 mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 57.50 | - |
19 mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 56.89 | - |
18 mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 56.96 | - |
15 mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 56.81 | - |
14 mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 57.21 | - |
13 mar 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 57.32 | - |
12 mar 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 57.25 | - |
11 mar 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 56.72 | - |
08 mar 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 56.87 | - |
07 mar 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 57.12 | - |
06 mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 56.30 | - |
05 mar 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 55.81 | - |
04 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.15 | - |
01 mar 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 56.07 | - |
29 feb 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 55.38 | - |
28 feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 55.41 | - |
27 feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 55.65 | - |
26 feb 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 55.62 | - |
23 feb 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 55.64 | - |
22 feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 55.71 | - |
21 feb 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 54.90 | - |
20 feb 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 54.99 | - |
16 feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 54.98 | - |
15 feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 54.88 | - |
14 feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 54.14 | - |
*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. |