Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 78.56 | 78.80 | 78.56 | 78.79 | 78.79 | 9,924 |
27 mar 2024 | 78.17 | 79.05 | 78.17 | 79.05 | 79.05 | 10,300 |
26 mar 2024 | 78.60 | 78.60 | 78.26 | 78.26 | 78.26 | 6,100 |
25 mar 2024 | 78.46 | 78.89 | 78.46 | 78.73 | 78.73 | 11,300 |
22 mar 2024 | 78.69 | 78.84 | 78.48 | 78.51 | 78.51 | 6,200 |
21 mar 2024 | 79.11 | 79.53 | 78.73 | 78.81 | 78.81 | 9,200 |
20 mar 2024 | 78.16 | 79.16 | 78.11 | 79.00 | 79.00 | 5,200 |
19 mar 2024 | 78.09 | 78.36 | 77.92 | 78.23 | 78.23 | 15,800 |
18 mar 2024 | 78.69 | 78.69 | 78.27 | 78.27 | 78.27 | 12,400 |
15 mar 2024 | 78.15 | 78.27 | 78.00 | 78.04 | 78.04 | 5,500 |
14 mar 2024 | 79.34 | 79.34 | 78.16 | 78.40 | 78.40 | 8,600 |
13 mar 2024 | 79.15 | 79.49 | 79.01 | 79.39 | 79.39 | 11,100 |
12 mar 2024 | 79.14 | 79.62 | 79.03 | 79.48 | 79.48 | 13,300 |
11 mar 2024 | 78.57 | 78.99 | 78.50 | 78.72 | 78.72 | 9,500 |
08 mar 2024 | 78.50 | 78.78 | 78.12 | 78.25 | 78.25 | 8,900 |
07 mar 2024 | 77.83 | 78.22 | 77.79 | 78.13 | 78.13 | 9,600 |
06 mar 2024 | 76.94 | 77.32 | 76.87 | 76.97 | 76.97 | 34,600 |
05 mar 2024 | 76.54 | 76.72 | 76.27 | 76.38 | 76.38 | 13,300 |
04 mar 2024 | 77.14 | 77.87 | 76.78 | 76.94 | 76.94 | 10,000 |
01 mar 2024 | 77.15 | 77.83 | 77.04 | 77.72 | 77.72 | 8,100 |
29 feb 2024 | 77.17 | 77.17 | 76.70 | 76.90 | 76.90 | 6,900 |
28 feb 2024 | 76.41 | 76.55 | 76.14 | 76.34 | 76.34 | 9,100 |
27 feb 2024 | 76.84 | 77.13 | 76.84 | 76.93 | 76.93 | 19,800 |
26 feb 2024 | 76.62 | 76.94 | 76.50 | 76.70 | 76.70 | 25,900 |
23 feb 2024 | 76.60 | 76.72 | 76.46 | 76.53 | 76.53 | 21,300 |
22 feb 2024 | 76.71 | 76.88 | 76.38 | 76.81 | 76.81 | 15,600 |
21 feb 2024 | 76.30 | 76.65 | 76.15 | 76.53 | 76.53 | 23,500 |
20 feb 2024 | 76.41 | 76.71 | 76.09 | 76.21 | 76.21 | 48,500 |
16 feb 2024 | 76.43 | 76.93 | 76.28 | 76.46 | 76.46 | 29,100 |
15 feb 2024 | 75.86 | 76.50 | 75.84 | 76.50 | 76.50 | 10,600 |
14 feb 2024 | 75.37 | 75.68 | 75.23 | 75.63 | 75.63 | 9,600 |
13 feb 2024 | 75.47 | 75.49 | 74.80 | 75.05 | 75.05 | 8,600 |
12 feb 2024 | 76.04 | 76.80 | 75.94 | 76.65 | 76.65 | 15,500 |
09 feb 2024 | 75.92 | 76.14 | 75.64 | 76.13 | 76.13 | 10,300 |
08 feb 2024 | 76.16 | 76.16 | 75.68 | 76.06 | 76.06 | 13,000 |
07 feb 2024 | 76.47 | 76.82 | 76.26 | 76.34 | 76.34 | 23,600 |
06 feb 2024 | 75.69 | 76.39 | 75.69 | 76.28 | 76.28 | 14,500 |
05 feb 2024 | 75.56 | 75.64 | 75.19 | 75.39 | 75.39 | 7,100 |
02 feb 2024 | 76.19 | 76.19 | 75.69 | 75.98 | 75.98 | 19,900 |
01 feb 2024 | 76.65 | 77.15 | 76.28 | 77.15 | 77.15 | 10,600 |
31 ene 2024 | 76.47 | 77.08 | 76.10 | 76.10 | 76.10 | 15,400 |
30 ene 2024 | 76.24 | 76.38 | 76.03 | 76.38 | 76.38 | 12,400 |
29 ene 2024 | 76.50 | 77.06 | 76.42 | 76.93 | 76.93 | 27,700 |
26 ene 2024 | 76.51 | 76.62 | 76.36 | 76.48 | 76.48 | 36,300 |
25 ene 2024 | 76.48 | 76.55 | 76.10 | 76.43 | 76.43 | 18,300 |
24 ene 2024 | 77.42 | 77.49 | 76.52 | 76.54 | 76.54 | 9,000 |
23 ene 2024 | 76.86 | 77.07 | 76.50 | 76.72 | 76.72 | 15,100 |
22 ene 2024 | 76.19 | 76.75 | 76.19 | 76.60 | 76.60 | 20,300 |
19 ene 2024 | 76.00 | 76.57 | 75.81 | 76.57 | 76.57 | 10,500 |
18 ene 2024 | 76.38 | 76.46 | 76.01 | 76.37 | 76.37 | 59,400 |
17 ene 2024 | 76.30 | 76.46 | 76.05 | 76.36 | 76.36 | 23,300 |
16 ene 2024 | 78.13 | 78.24 | 77.60 | 77.74 | 77.74 | 10,200 |
12 ene 2024 | 79.71 | 80.00 | 79.40 | 79.43 | 79.43 | 5,400 |
11 ene 2024 | 79.58 | 79.58 | 78.89 | 79.39 | 79.39 | 7,800 |
10 ene 2024 | 79.34 | 79.59 | 79.19 | 79.43 | 79.43 | 17,900 |
09 ene 2024 | 79.29 | 79.53 | 79.19 | 79.30 | 79.30 | 7,200 |
08 ene 2024 | 79.37 | 79.99 | 79.37 | 79.92 | 79.92 | 13,700 |
05 ene 2024 | 79.26 | 80.21 | 79.26 | 79.47 | 79.47 | 5,400 |
04 ene 2024 | 79.45 | 79.93 | 79.21 | 79.64 | 79.64 | 13,900 |
03 ene 2024 | 79.19 | 79.54 | 79.15 | 79.45 | 79.45 | 10,400 |
02 ene 2024 | 79.81 | 80.38 | 79.81 | 80.02 | 80.02 | 6,600 |
29 dic 2023 | 81.00 | 81.39 | 80.97 | 81.05 | 81.05 | 20,900 |
28 dic 2023 | 80.96 | 81.45 | 80.96 | 81.11 | 81.11 | 20,500 |
27 dic 2023 | 80.11 | 80.57 | 80.08 | 80.54 | 80.54 | 24,400 |
26 dic 2023 | 79.46 | 80.15 | 79.46 | 80.14 | 80.14 | 19,800 |
22 dic 2023 | 79.24 | 79.78 | 79.24 | 79.46 | 79.46 | 7,400 |
21 dic 2023 | 78.95 | 79.32 | 78.77 | 79.24 | 79.24 | 14,700 |
20 dic 2023 | 79.61 | 79.61 | 78.06 | 78.09 | 78.09 | 11,200 |
20 dic 2023 | 0.758 Dividendo | |||||
19 dic 2023 | 79.45 | 80.19 | 79.45 | 80.06 | 79.30 | 19,200 |
18 dic 2023 | 79.40 | 79.44 | 79.03 | 79.19 | 78.44 | 21,500 |
15 dic 2023 | 79.92 | 80.45 | 79.32 | 79.44 | 78.69 | 12,900 |
14 dic 2023 | 79.61 | 80.51 | 79.50 | 80.31 | 79.55 | 29,600 |
13 dic 2023 | 76.72 | 78.53 | 76.65 | 78.53 | 77.79 | 20,300 |
12 dic 2023 | 76.61 | 77.17 | 76.61 | 77.02 | 76.29 | 6,600 |
11 dic 2023 | 76.89 | 77.33 | 76.89 | 77.31 | 76.58 | 15,400 |
08 dic 2023 | 77.10 | 77.33 | 76.77 | 76.95 | 76.22 | 8,300 |
07 dic 2023 | 77.28 | 77.80 | 77.28 | 77.50 | 76.77 | 20,400 |
06 dic 2023 | 77.47 | 77.76 | 77.24 | 77.24 | 76.51 | 7,200 |
05 dic 2023 | 76.84 | 77.32 | 76.84 | 77.05 | 76.32 | 13,100 |
04 dic 2023 | 76.85 | 77.44 | 76.85 | 77.20 | 76.47 | 16,400 |
01 dic 2023 | 76.66 | 77.74 | 76.50 | 77.56 | 76.83 | 40,400 |
30 nov 2023 | 77.15 | 77.37 | 77.00 | 77.17 | 76.44 | 10,400 |
29 nov 2023 | 76.99 | 77.30 | 76.85 | 76.93 | 76.20 | 7,400 |
28 nov 2023 | 76.54 | 76.85 | 76.45 | 76.66 | 75.93 | 4,100 |
27 nov 2023 | 76.80 | 76.80 | 76.58 | 76.63 | 75.90 | 8,900 |
24 nov 2023 | 76.60 | 77.23 | 76.58 | 76.89 | 76.16 | 20,500 |
22 nov 2023 | 76.70 | 76.70 | 76.40 | 76.63 | 75.90 | 12,200 |
21 nov 2023 | 76.61 | 76.70 | 76.22 | 76.23 | 75.51 | 8,400 |
20 nov 2023 | 76.41 | 77.17 | 76.41 | 76.98 | 76.25 | 9,300 |
17 nov 2023 | 76.21 | 76.29 | 75.97 | 76.17 | 75.45 | 14,500 |
16 nov 2023 | 75.65 | 75.80 | 75.37 | 75.46 | 74.75 | 7,900 |
15 nov 2023 | 76.25 | 76.67 | 76.13 | 76.13 | 75.41 | 8,700 |
14 nov 2023 | 75.54 | 76.38 | 75.54 | 76.28 | 75.56 | 23,100 |
13 nov 2023 | 73.58 | 73.92 | 73.28 | 73.78 | 73.08 | 14,500 |
10 nov 2023 | 73.62 | 73.78 | 73.10 | 73.71 | 73.01 | 18,800 |
09 nov 2023 | 74.62 | 74.62 | 73.62 | 73.62 | 72.92 | 4,700 |
08 nov 2023 | 74.47 | 74.47 | 74.07 | 74.28 | 73.58 | 21,700 |
07 nov 2023 | 74.14 | 74.61 | 74.14 | 74.45 | 73.75 | 7,700 |
06 nov 2023 | 75.72 | 75.72 | 75.26 | 75.38 | 74.67 | 16,700 |
*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. |