Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
13 jun 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
12 jun 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
11 jun 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
10 jun 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
07 jun 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
06 jun 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
05 jun 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
04 jun 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
03 jun 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
31 may 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
30 may 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
29 may 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
28 may 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
24 may 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
23 may 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
22 may 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
21 may 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
20 may 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
17 may 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
16 may 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
15 may 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
14 may 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
13 may 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
10 may 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
09 may 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
08 may 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
07 may 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
06 may 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
03 may 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
02 may 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
01 may 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
30 abr 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
29 abr 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
26 abr 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
25 abr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
24 abr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
23 abr 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
22 abr 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
19 abr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
18 abr 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
17 abr 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
16 abr 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
15 abr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
12 abr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
11 abr 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
10 abr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
09 abr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
08 abr 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
05 abr 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
04 abr 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
03 abr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
02 abr 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
01 abr 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
28 mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
27 mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
26 mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
25 mar 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
22 mar 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
21 mar 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
20 mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
19 mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
18 mar 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
15 mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
14 mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
13 mar 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
12 mar 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
11 mar 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
11 mar 2024 | 0.128 Dividendo | |||||
08 mar 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.48 | - |
07 mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 63.96 | - |
06 mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.05 | - |
05 mar 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.60 | - |
04 mar 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.14 | - |
01 mar 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.12 | - |
29 feb 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.41 | - |
28 feb 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.26 | - |
27 feb 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.39 | - |
26 feb 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.36 | - |
23 feb 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.53 | - |
22 feb 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.50 | - |
21 feb 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.49 | - |
20 feb 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.46 | - |
16 feb 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.61 | - |
15 feb 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.61 | - |
14 feb 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 60.99 | - |
13 feb 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.52 | - |
12 feb 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.25 | - |
09 feb 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.25 | - |
08 feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.91 | - |
07 feb 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 60.93 | - |
06 feb 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.67 | - |
05 feb 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.39 | - |
02 feb 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.64 | - |
01 feb 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.67 | - |
31 ene 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.06 | - |
30 ene 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.69 | - |
29 ene 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.75 | - |
26 ene 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.32 | - |
25 ene 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.18 | - |
*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. |