Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
16 abr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
15 abr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
12 abr 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
11 abr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
10 abr 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
09 abr 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
08 abr 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
05 abr 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
04 abr 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
03 abr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
02 abr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
01 abr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
28 mar 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
27 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
26 mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
25 mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
22 mar 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
21 mar 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
20 mar 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
19 mar 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
18 mar 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
15 mar 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
14 mar 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
13 mar 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
12 mar 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
11 mar 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
08 mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
07 mar 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
06 mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
05 mar 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
04 mar 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
01 mar 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
29 feb 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
28 feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
27 feb 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
26 feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
23 feb 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
22 feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
21 feb 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
20 feb 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
16 feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
15 feb 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
14 feb 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
13 feb 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
12 feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
09 feb 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
08 feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
07 feb 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
06 feb 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
05 feb 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
02 feb 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
01 feb 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
31 ene 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
30 ene 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
29 ene 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
26 ene 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
25 ene 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
24 ene 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
23 ene 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
22 ene 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
19 ene 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
18 ene 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
17 ene 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
16 ene 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
12 ene 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
11 ene 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
10 ene 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
09 ene 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
08 ene 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
05 ene 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
04 ene 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
03 ene 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
02 ene 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
29 dic 2023 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
28 dic 2023 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
27 dic 2023 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
26 dic 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
22 dic 2023 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
21 dic 2023 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
20 dic 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
19 dic 2023 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
18 dic 2023 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
15 dic 2023 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
15 dic 2023 | 0.187 Dividendo | |||||
15 dic 2023 | 4.301 Ganancias de capital | |||||
14 dic 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 60.25 | - |
13 dic 2023 | 64.26 | 64.26 | 64.26 | 64.26 | 59.81 | - |
12 dic 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 58.96 | - |
11 dic 2023 | 62.95 | 62.95 | 62.95 | 62.95 | 58.59 | - |
08 dic 2023 | 62.61 | 62.61 | 62.61 | 62.61 | 58.27 | - |
07 dic 2023 | 62.18 | 62.18 | 62.18 | 62.18 | 57.87 | - |
06 dic 2023 | 61.59 | 61.59 | 61.59 | 61.59 | 57.32 | - |
05 dic 2023 | 61.82 | 61.82 | 61.82 | 61.82 | 57.53 | - |
04 dic 2023 | 61.98 | 61.98 | 61.98 | 61.98 | 57.68 | - |
01 dic 2023 | 62.36 | 62.36 | 62.36 | 62.36 | 58.04 | - |
30 nov 2023 | 61.87 | 61.87 | 61.87 | 61.87 | 57.58 | - |
29 nov 2023 | 61.77 | 61.77 | 61.77 | 61.77 | 57.49 | - |
28 nov 2023 | 61.69 | 61.69 | 61.69 | 61.69 | 57.41 | - |
*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. |