Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
13 jun 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
12 jun 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
11 jun 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
10 jun 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
07 jun 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
06 jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
05 jun 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
04 jun 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
03 jun 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
31 may 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
30 may 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
29 may 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
28 may 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
24 may 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
23 may 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
22 may 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
21 may 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
20 may 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
17 may 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
16 may 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
15 may 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
14 may 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
13 may 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
10 may 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
09 may 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
08 may 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
07 may 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
06 may 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
03 may 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
02 may 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
01 may 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
30 abr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
29 abr 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
26 abr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
25 abr 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
24 abr 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
23 abr 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
22 abr 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
19 abr 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
18 abr 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
17 abr 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
16 abr 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
15 abr 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
12 abr 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
11 abr 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
10 abr 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
09 abr 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
08 abr 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
05 abr 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
04 abr 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
03 abr 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
02 abr 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
01 abr 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
28 mar 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
27 mar 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
26 mar 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
25 mar 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
22 mar 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
21 mar 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
20 mar 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
19 mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
18 mar 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
15 mar 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
14 mar 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
13 mar 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
13 mar 2024 | 0.164 Dividendo | |||||
12 mar 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.79 | - |
11 mar 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.03 | - |
08 mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.28 | - |
07 mar 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 77.97 | - |
06 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.84 | - |
05 mar 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.29 | - |
04 mar 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.29 | - |
01 mar 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.17 | - |
29 feb 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.09 | - |
28 feb 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.69 | - |
27 feb 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 75.85 | - |
26 feb 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.76 | - |
23 feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.84 | - |
22 feb 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 75.93 | - |
21 feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.38 | - |
20 feb 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.32 | - |
16 feb 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.69 | - |
15 feb 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.94 | - |
14 feb 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.37 | - |
13 feb 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.53 | - |
12 feb 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.69 | - |
09 feb 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.68 | - |
08 feb 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.21 | - |
07 feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.94 | - |
06 feb 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.33 | - |
05 feb 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.18 | - |
02 feb 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.49 | - |
01 feb 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.80 | - |
31 ene 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 71.89 | - |
30 ene 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.91 | - |
29 ene 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.00 | - |
26 ene 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.40 | - |
25 ene 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.36 | - |
*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. |