Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 10 |
03 jul 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
02 jul 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
01 jul 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
28 jun 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
27 jun 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
26 jun 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
25 jun 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
24 jun 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
21 jun 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
20 jun 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
19 jun 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
18 jun 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
17 jun 2024 | 73.42 | 73.42 | 73.13 | 73.13 | 73.13 | 10 |
14 jun 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
13 jun 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
12 jun 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
11 jun 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
10 jun 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
07 jun 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
06 jun 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
05 jun 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
04 jun 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
03 jun 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
31 may 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
30 may 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
29 may 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
28 may 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
27 may 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
24 may 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
23 may 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
22 may 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
21 may 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
20 may 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
17 may 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
17 may 2024 | 0.72 Dividendo | |||||
16 may 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.11 | - |
15 may 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 71.94 | - |
14 may 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.20 | - |
13 may 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.78 | - |
10 may 2024 | 72.55 | 72.83 | 72.55 | 72.83 | 72.11 | 10 |
09 may 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 71.44 | - |
08 may 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 70.82 | - |
07 may 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.38 | - |
06 may 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 69.73 | - |
03 may 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.52 | - |
02 may 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 68.84 | - |
30 abr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 68.76 | - |
29 abr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.53 | - |
26 abr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 68.69 | - |
25 abr 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.15 | - |
24 abr 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 67.73 | - |
23 abr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 67.78 | - |
22 abr 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.01 | - |
19 abr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.50 | - |
18 abr 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 64.69 | - |
17 abr 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.16 | - |
16 abr 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 63.65 | - |
15 abr 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 63.87 | - |
12 abr 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.27 | - |
11 abr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.26 | - |
10 abr 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.34 | - |
09 abr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.58 | - |
08 abr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 63.74 | - |
05 abr 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 63.99 | - |
04 abr 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 64.78 | - |
03 abr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.44 | - |
02 abr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.52 | - |
28 mar 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 64.99 | - |
27 mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.37 | - |
26 mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.41 | - |
25 mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 63.82 | - |
22 mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 63.80 | - |
21 mar 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 63.59 | - |
20 mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 63.92 | - |
19 mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.17 | - |
18 mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 62.79 | - |
15 mar 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.09 | - |
14 mar 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.29 | - |
13 mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.77 | - |
12 mar 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 62.65 | - |
11 mar 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.36 | - |
08 mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 62.56 | - |
07 mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.20 | - |
06 mar 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 61.92 | - |
05 mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.16 | - |
04 mar 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 60.91 | - |
01 mar 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.53 | - |
29 feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.99 | - |
28 feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 60.69 | - |
27 feb 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.38 | - |
26 feb 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 61.82 | - |
23 feb 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.51 | - |
22 feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.88 | - |
21 feb 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.33 | - |
20 feb 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.01 | - |
19 feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.99 | - |
16 feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.99 | - |
16 feb 2024 | 0.7 Dividendo | |||||
15 feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 61.82 | - |
*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. |