Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 77.30 | 77.30 | 77.30 | 78.18 | 78.18 | 2 |
26 jun 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
25 jun 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
24 jun 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
21 jun 2024 | 74.50 | 74.70 | 74.50 | 74.70 | 74.70 | 2 |
20 jun 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 66 |
19 jun 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
18 jun 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
17 jun 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
14 jun 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
13 jun 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
12 jun 2024 | 77.12 | 77.56 | 77.12 | 77.56 | 77.56 | 250 |
11 jun 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
10 jun 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
07 jun 2024 | 79.02 | 79.24 | 79.02 | 79.24 | 79.24 | 16 |
06 jun 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
05 jun 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
04 jun 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
03 jun 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
31 may 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
30 may 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
29 may 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
28 may 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
27 may 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
24 may 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
23 may 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
22 may 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
21 may 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
20 may 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
17 may 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
16 may 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
15 may 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
14 may 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
13 may 2024 | 70.70 | 71.16 | 70.70 | 71.16 | 71.16 | 30 |
10 may 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
09 may 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
08 may 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
07 may 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
06 may 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
03 may 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
02 may 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
30 abr 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
29 abr 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
26 abr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
25 abr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
24 abr 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
23 abr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
22 abr 2024 | 75.70 | 76.06 | 75.70 | 76.04 | 76.04 | 312 |
19 abr 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
18 abr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
17 abr 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
16 abr 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
15 abr 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
12 abr 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
11 abr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
10 abr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
09 abr 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
08 abr 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
05 abr 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
04 abr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
03 abr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
02 abr 2024 | 79.62 | 79.62 | 78.94 | 78.94 | 78.94 | 3 |
28 mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
28 mar 2024 | 45 Dividendo | |||||
27 mar 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 34.75 | - |
26 mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 34.77 | - |
25 mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 34.60 | - |
22 mar 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 35.53 | - |
21 mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 35.29 | - |
20 mar 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 35.45 | - |
19 mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 35.56 | - |
18 mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 35.77 | 100 |
15 mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 35.08 | - |
14 mar 2024 | 80.50 | 80.50 | 80.05 | 80.05 | 34.88 | 43 |
13 mar 2024 | 80.30 | 80.30 | 80.00 | 80.00 | 34.86 | 200 |
12 mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 34.77 | - |
11 mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 34.38 | - |
08 mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 34.86 | - |
07 mar 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 34.84 | - |
06 mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 34.60 | - |
05 mar 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 34.44 | - |
04 mar 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 34.55 | - |
01 mar 2024 | 81.15 | 81.25 | 81.15 | 81.25 | 35.40 | 10 |
29 feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 34.55 | - |
28 feb 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 34.36 | - |
27 feb 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 34.40 | - |
26 feb 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 35.23 | - |
23 feb 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 35.45 | - |
22 feb 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 35.40 | - |
21 feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 35.34 | - |
20 feb 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 35.75 | - |
19 feb 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 36.21 | - |
16 feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 36.43 | - |
15 feb 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 36.91 | - |
14 feb 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 39.76 | - |
13 feb 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 39.87 | - |
12 feb 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 38.58 | - |
09 feb 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 38.50 | - |
08 feb 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 38.76 | - |
07 feb 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 38.93 | - |
*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. |