Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 67.55 | 68.01 | 66.56 | 66.78 | 66.78 | 3,753,640 |
16 abr 2024 | 65.37 | 65.86 | 64.85 | 65.69 | 65.69 | 3,177,000 |
15 abr 2024 | 67.90 | 68.05 | 66.54 | 66.77 | 66.77 | 3,848,400 |
12 abr 2024 | 67.50 | 68.05 | 65.99 | 65.99 | 65.99 | 4,338,700 |
11 abr 2024 | 66.51 | 66.55 | 65.40 | 66.27 | 66.27 | 2,101,900 |
10 abr 2024 | 65.72 | 66.54 | 65.49 | 66.51 | 66.51 | 3,062,500 |
09 abr 2024 | 67.38 | 67.71 | 66.63 | 67.26 | 67.26 | 3,709,700 |
08 abr 2024 | 65.15 | 66.23 | 65.15 | 66.08 | 66.08 | 4,714,100 |
05 abr 2024 | 62.92 | 63.11 | 62.62 | 63.00 | 63.00 | 3,896,700 |
04 abr 2024 | 65.26 | 65.26 | 63.29 | 63.30 | 63.30 | 3,151,900 |
03 abr 2024 | 64.46 | 64.80 | 63.72 | 64.60 | 64.60 | 5,273,500 |
02 abr 2024 | 65.00 | 65.34 | 64.61 | 65.09 | 65.09 | 3,300,400 |
01 abr 2024 | 64.33 | 64.68 | 64.08 | 64.18 | 64.18 | 2,363,600 |
28 mar 2024 | 63.53 | 63.90 | 63.23 | 63.74 | 63.74 | 3,254,600 |
27 mar 2024 | 62.42 | 63.49 | 62.37 | 63.46 | 63.46 | 2,216,900 |
26 mar 2024 | 63.03 | 63.07 | 62.15 | 62.17 | 62.17 | 2,938,000 |
25 mar 2024 | 63.78 | 64.18 | 63.37 | 63.41 | 63.41 | 2,368,200 |
22 mar 2024 | 63.40 | 63.55 | 63.00 | 63.00 | 63.00 | 2,507,300 |
21 mar 2024 | 64.44 | 64.70 | 64.12 | 64.13 | 64.13 | 2,504,000 |
20 mar 2024 | 62.93 | 64.02 | 62.84 | 63.87 | 63.87 | 1,940,500 |
19 mar 2024 | 62.94 | 63.15 | 62.71 | 62.81 | 62.81 | 3,095,000 |
18 mar 2024 | 62.96 | 63.04 | 62.25 | 62.27 | 62.27 | 2,450,800 |
15 mar 2024 | 61.78 | 62.35 | 61.67 | 62.18 | 62.18 | 3,742,800 |
14 mar 2024 | 62.64 | 62.75 | 61.68 | 62.05 | 62.05 | 3,710,700 |
13 mar 2024 | 62.19 | 63.48 | 62.05 | 63.17 | 63.17 | 4,825,200 |
12 mar 2024 | 63.55 | 63.56 | 62.58 | 62.72 | 62.72 | 4,677,700 |
11 mar 2024 | 61.08 | 62.05 | 61.05 | 62.00 | 62.00 | 4,636,400 |
08 mar 2024 | 63.41 | 63.48 | 62.58 | 62.69 | 62.69 | 3,068,000 |
07 mar 2024 | 64.11 | 64.33 | 63.61 | 63.67 | 63.67 | 3,408,600 |
07 mar 2024 | 2.58 Dividendo | |||||
06 mar 2024 | 65.20 | 65.49 | 64.83 | 64.85 | 62.27 | 2,617,900 |
05 mar 2024 | 64.06 | 64.29 | 63.67 | 63.80 | 61.26 | 2,912,700 |
04 mar 2024 | 64.57 | 64.94 | 64.49 | 64.85 | 62.27 | 2,183,700 |
01 mar 2024 | 64.60 | 65.30 | 64.20 | 65.14 | 62.55 | 2,482,400 |
29 feb 2024 | 64.81 | 65.03 | 64.28 | 64.53 | 61.96 | 2,073,200 |
28 feb 2024 | 64.00 | 64.20 | 63.88 | 63.96 | 61.42 | 2,158,700 |
27 feb 2024 | 65.34 | 65.48 | 64.65 | 64.98 | 62.39 | 3,071,200 |
26 feb 2024 | 64.59 | 64.72 | 64.11 | 64.65 | 62.08 | 3,414,000 |
23 feb 2024 | 66.22 | 66.49 | 65.83 | 65.98 | 63.36 | 2,164,200 |
22 feb 2024 | 65.66 | 65.89 | 65.40 | 65.69 | 63.08 | 2,931,800 |
21 feb 2024 | 65.57 | 65.88 | 64.86 | 65.48 | 62.87 | 2,883,400 |
20 feb 2024 | 67.07 | 67.12 | 65.76 | 65.92 | 63.30 | 4,613,100 |
16 feb 2024 | 69.42 | 69.91 | 69.04 | 69.12 | 66.37 | 3,888,100 |
15 feb 2024 | 67.02 | 67.72 | 66.97 | 67.54 | 64.85 | 2,668,900 |
14 feb 2024 | 66.85 | 67.13 | 66.71 | 67.08 | 64.41 | 1,511,300 |
13 feb 2024 | 67.56 | 67.62 | 66.26 | 66.65 | 64.00 | 2,617,800 |
12 feb 2024 | 67.83 | 68.29 | 67.74 | 68.00 | 65.29 | 1,969,200 |
09 feb 2024 | 67.93 | 67.99 | 67.42 | 67.92 | 65.22 | 1,784,200 |
08 feb 2024 | 68.02 | 68.32 | 67.72 | 68.11 | 65.40 | 2,270,500 |
07 feb 2024 | 68.16 | 68.53 | 67.91 | 68.52 | 65.79 | 2,188,500 |
06 feb 2024 | 67.79 | 68.44 | 67.79 | 68.32 | 65.60 | 2,584,000 |
05 feb 2024 | 67.51 | 67.79 | 67.04 | 67.50 | 64.81 | 2,714,100 |
02 feb 2024 | 68.87 | 69.04 | 68.46 | 68.48 | 65.76 | 2,708,500 |
01 feb 2024 | 69.48 | 70.19 | 69.33 | 70.12 | 67.33 | 2,094,600 |
31 ene 2024 | 70.22 | 70.79 | 69.27 | 69.27 | 66.51 | 2,920,100 |
30 ene 2024 | 70.44 | 70.56 | 69.68 | 70.20 | 67.41 | 3,244,900 |
29 ene 2024 | 70.75 | 71.09 | 70.30 | 71.05 | 68.22 | 2,272,900 |
26 ene 2024 | 71.07 | 71.11 | 70.68 | 70.77 | 67.95 | 2,157,500 |
25 ene 2024 | 69.80 | 70.11 | 69.43 | 70.10 | 67.31 | 3,399,000 |
24 ene 2024 | 70.77 | 70.84 | 69.55 | 69.55 | 66.78 | 4,866,800 |
23 ene 2024 | 68.61 | 69.37 | 68.44 | 68.74 | 66.01 | 3,084,800 |
22 ene 2024 | 67.18 | 67.69 | 67.09 | 67.28 | 64.60 | 3,576,300 |
19 ene 2024 | 68.87 | 68.98 | 68.24 | 68.75 | 66.01 | 3,346,700 |
18 ene 2024 | 69.39 | 69.40 | 68.68 | 69.17 | 66.42 | 2,904,100 |
17 ene 2024 | 68.03 | 68.41 | 67.86 | 68.20 | 65.49 | 2,553,500 |
16 ene 2024 | 69.94 | 69.94 | 68.89 | 69.09 | 66.34 | 3,565,200 |
12 ene 2024 | 70.71 | 70.83 | 70.06 | 70.18 | 67.39 | 1,629,800 |
11 ene 2024 | 70.38 | 70.49 | 69.46 | 70.06 | 67.27 | 2,225,100 |
10 ene 2024 | 70.52 | 70.64 | 70.15 | 70.31 | 67.51 | 2,093,200 |
09 ene 2024 | 71.50 | 71.58 | 70.77 | 70.86 | 68.04 | 2,660,700 |
08 ene 2024 | 72.27 | 72.90 | 71.93 | 72.84 | 69.94 | 2,417,300 |
05 ene 2024 | 72.39 | 73.30 | 72.34 | 72.64 | 69.75 | 1,759,200 |
04 ene 2024 | 73.13 | 73.39 | 72.93 | 73.04 | 70.13 | 1,514,100 |
03 ene 2024 | 73.11 | 73.84 | 72.80 | 73.55 | 70.62 | 3,408,900 |
02 ene 2024 | 74.00 | 74.72 | 73.97 | 74.26 | 71.31 | 3,051,800 |
29 dic 2023 | 74.11 | 74.49 | 73.93 | 74.46 | 71.50 | 1,462,200 |
28 dic 2023 | 74.64 | 75.09 | 74.50 | 74.54 | 71.57 | 2,430,500 |
27 dic 2023 | 74.47 | 74.84 | 74.32 | 74.77 | 71.80 | 2,050,800 |
26 dic 2023 | 74.00 | 74.37 | 74.00 | 74.18 | 71.23 | 1,215,300 |
22 dic 2023 | 74.18 | 74.31 | 73.74 | 73.83 | 70.89 | 1,831,200 |
21 dic 2023 | 73.92 | 74.37 | 73.46 | 74.00 | 71.06 | 2,207,300 |
20 dic 2023 | 73.30 | 73.64 | 72.45 | 72.46 | 69.58 | 2,291,400 |
19 dic 2023 | 73.51 | 74.08 | 73.43 | 73.79 | 70.85 | 2,118,200 |
18 dic 2023 | 73.35 | 73.48 | 72.82 | 72.83 | 69.93 | 2,647,900 |
15 dic 2023 | 72.62 | 73.19 | 72.28 | 72.45 | 69.57 | 5,529,800 |
14 dic 2023 | 72.00 | 72.52 | 71.44 | 72.18 | 69.31 | 4,202,200 |
13 dic 2023 | 69.46 | 70.55 | 68.94 | 70.46 | 67.66 | 2,266,800 |
12 dic 2023 | 69.83 | 69.83 | 69.04 | 69.44 | 66.68 | 2,703,300 |
11 dic 2023 | 69.07 | 69.45 | 68.94 | 69.15 | 66.40 | 2,840,300 |
08 dic 2023 | 69.84 | 70.61 | 69.84 | 70.17 | 67.38 | 3,047,500 |
07 dic 2023 | 70.16 | 70.85 | 69.91 | 70.44 | 67.64 | 4,074,200 |
06 dic 2023 | 70.05 | 70.19 | 68.84 | 68.99 | 66.25 | 3,096,400 |
05 dic 2023 | 68.73 | 68.82 | 68.07 | 68.49 | 65.77 | 2,297,100 |
04 dic 2023 | 69.43 | 69.65 | 68.69 | 69.05 | 66.30 | 3,165,500 |
01 dic 2023 | 70.41 | 71.51 | 70.22 | 71.16 | 68.33 | 4,082,000 |
30 nov 2023 | 69.02 | 69.12 | 68.69 | 69.09 | 66.34 | 1,819,800 |
29 nov 2023 | 69.60 | 69.63 | 68.68 | 68.87 | 66.13 | 2,099,100 |
28 nov 2023 | 68.96 | 69.45 | 68.75 | 69.43 | 66.67 | 1,986,900 |
27 nov 2023 | 69.38 | 69.43 | 69.01 | 69.03 | 66.28 | 2,575,200 |
24 nov 2023 | 69.28 | 69.75 | 69.23 | 69.72 | 66.95 | 1,575,000 |
*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. |