Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 67.73 | 67.79 | 66.68 | 66.88 | 66.88 | - |
27 jun 2024 | 67.47 | 67.70 | 67.28 | 67.31 | 67.31 | - |
26 jun 2024 | 69.56 | 69.70 | 67.77 | 67.78 | 67.78 | - |
25 jun 2024 | 69.58 | 69.68 | 69.33 | 69.58 | 69.58 | - |
24 jun 2024 | 68.36 | 69.55 | 68.30 | 69.55 | 69.55 | - |
21 jun 2024 | 67.91 | 68.60 | 67.90 | 67.90 | 67.90 | - |
20 jun 2024 | 67.65 | 68.35 | 67.65 | 68.10 | 68.10 | - |
19 jun 2024 | 67.63 | 67.63 | 67.28 | 67.51 | 67.51 | - |
18 jun 2024 | 68.13 | 68.46 | 67.61 | 67.87 | 67.87 | - |
17 jun 2024 | 66.08 | 68.21 | 65.81 | 68.21 | 68.21 | - |
14 jun 2024 | 65.66 | 66.11 | 65.56 | 66.10 | 66.10 | - |
13 jun 2024 | 65.89 | 65.94 | 65.43 | 65.69 | 65.69 | - |
12 jun 2024 | 66.82 | 66.83 | 65.83 | 65.93 | 65.93 | - |
11 jun 2024 | 66.99 | 67.22 | 66.79 | 66.79 | 66.79 | - |
10 jun 2024 | 67.51 | 67.52 | 66.96 | 67.18 | 67.18 | - |
07 jun 2024 | 66.80 | 67.41 | 66.65 | 67.41 | 67.41 | - |
06 jun 2024 | 65.72 | 66.87 | 65.72 | 66.74 | 66.74 | - |
05 jun 2024 | 67.00 | 67.05 | 66.32 | 66.48 | 66.48 | - |
04 jun 2024 | 67.08 | 67.18 | 66.78 | 67.16 | 67.16 | - |
03 jun 2024 | 67.26 | 67.26 | 66.75 | 67.16 | 67.16 | - |
31 may 2024 | 66.20 | 66.40 | 65.97 | 66.40 | 66.40 | - |
30 may 2024 | 65.37 | 66.25 | 65.32 | 66.14 | 66.14 | - |
29 may 2024 | 66.56 | 67.01 | 66.12 | 66.46 | 66.46 | - |
28 may 2024 | 67.12 | 68.06 | 66.41 | 66.74 | 66.74 | - |
27 may 2024 | 67.20 | 67.29 | 67.13 | 67.29 | 67.29 | - |
24 may 2024 | 67.45 | 67.45 | 66.56 | 67.16 | 67.16 | - |
23 may 2024 | 67.25 | 67.98 | 66.72 | 67.35 | 67.35 | - |
22 may 2024 | 69.39 | 70.32 | 67.39 | 67.57 | 67.57 | - |
21 may 2024 | 69.01 | 69.50 | 68.92 | 69.14 | 69.14 | - |
20 may 2024 | 69.82 | 70.02 | 69.23 | 69.23 | 69.23 | - |
17 may 2024 | 70.19 | 70.39 | 69.66 | 69.68 | 69.68 | - |
16 may 2024 | 69.81 | 70.66 | 69.81 | 70.15 | 70.15 | - |
15 may 2024 | 70.13 | 70.13 | 69.61 | 69.79 | 69.79 | - |
14 may 2024 | 70.06 | 70.23 | 69.91 | 70.16 | 70.16 | - |
13 may 2024 | 70.77 | 70.90 | 70.17 | 70.17 | 70.17 | 100 |
10 may 2024 | 69.99 | 70.46 | 69.67 | 70.34 | 70.34 | - |
09 may 2024 | 69.39 | 69.79 | 69.29 | 69.60 | 69.60 | - |
08 may 2024 | 70.47 | 70.93 | 69.44 | 69.44 | 69.44 | - |
07 may 2024 | 70.12 | 70.47 | 70.08 | 70.47 | 70.47 | - |
06 may 2024 | 70.27 | 70.32 | 69.69 | 69.70 | 69.70 | - |
03 may 2024 | 69.56 | 70.09 | 68.74 | 70.09 | 70.09 | - |
02 may 2024 | 68.12 | 69.47 | 68.12 | 69.28 | 69.28 | - |
30 abr 2024 | 72.12 | 72.12 | 69.58 | 70.19 | 70.19 | - |
29 abr 2024 | 72.06 | 72.68 | 71.70 | 72.09 | 72.09 | 40 |
26 abr 2024 | 71.96 | 72.44 | 71.63 | 71.85 | 71.85 | - |
25 abr 2024 | 72.02 | 72.39 | 71.48 | 71.48 | 71.48 | - |
24 abr 2024 | 72.01 | 72.35 | 71.77 | 72.35 | 72.35 | - |
23 abr 2024 | 72.60 | 72.78 | 71.88 | 71.95 | 71.95 | - |
22 abr 2024 | 72.13 | 72.86 | 72.13 | 72.86 | 72.86 | - |
19 abr 2024 | 70.68 | 71.71 | 70.12 | 71.71 | 71.71 | - |
18 abr 2024 | 70.81 | 71.30 | 70.71 | 71.00 | 71.00 | - |
17 abr 2024 | 71.43 | 71.55 | 70.30 | 70.35 | 70.35 | - |
16 abr 2024 | 71.12 | 71.64 | 71.09 | 71.33 | 71.33 | - |
15 abr 2024 | 70.86 | 71.28 | 70.73 | 70.99 | 70.99 | - |
12 abr 2024 | 71.58 | 71.90 | 70.83 | 70.86 | 70.86 | - |
11 abr 2024 | 72.65 | 72.65 | 71.43 | 71.44 | 71.44 | - |
10 abr 2024 | 71.47 | 71.94 | 71.02 | 71.46 | 71.46 | - |
09 abr 2024 | 70.67 | 71.17 | 70.52 | 71.07 | 71.07 | - |
08 abr 2024 | 70.70 | 70.77 | 70.23 | 70.77 | 70.77 | - |
05 abr 2024 | 70.74 | 71.30 | 69.95 | 70.02 | 70.02 | - |
04 abr 2024 | 73.34 | 73.37 | 70.67 | 70.67 | 70.67 | - |
04 abr 2024 | 0.5 Dividendo | |||||
03 abr 2024 | 74.54 | 74.68 | 73.83 | 73.97 | 73.47 | - |
02 abr 2024 | 75.02 | 75.23 | 74.83 | 74.93 | 74.42 | - |
28 mar 2024 | 75.70 | 76.00 | 75.20 | 75.30 | 74.79 | - |
27 mar 2024 | 74.80 | 75.90 | 74.70 | 75.40 | 74.89 | - |
26 mar 2024 | 74.50 | 75.20 | 74.50 | 75.00 | 74.49 | - |
25 mar 2024 | 75.30 | 75.40 | 74.40 | 74.50 | 74.00 | - |
22 mar 2024 | 75.20 | 75.50 | 75.20 | 75.50 | 74.99 | - |
21 mar 2024 | 74.40 | 75.20 | 74.40 | 75.10 | 74.59 | - |
20 mar 2024 | 74.90 | 75.20 | 74.00 | 74.10 | 73.60 | - |
19 mar 2024 | 74.40 | 75.00 | 74.20 | 74.60 | 74.10 | - |
18 mar 2024 | 74.30 | 74.70 | 74.10 | 74.10 | 73.60 | - |
15 mar 2024 | 73.50 | 74.10 | 73.50 | 74.10 | 73.60 | - |
14 mar 2024 | 73.70 | 73.80 | 73.30 | 73.40 | 72.90 | - |
13 mar 2024 | 73.40 | 73.80 | 73.30 | 73.40 | 72.90 | - |
12 mar 2024 | 73.20 | 73.50 | 73.00 | 73.40 | 72.90 | - |
11 mar 2024 | 73.50 | 73.50 | 73.20 | 73.30 | 72.80 | - |
08 mar 2024 | 72.90 | 73.90 | 72.30 | 73.90 | 73.40 | - |
07 mar 2024 | 72.70 | 73.00 | 72.50 | 72.90 | 72.41 | - |
06 mar 2024 | 73.30 | 73.60 | 72.80 | 72.80 | 72.31 | - |
05 mar 2024 | 73.10 | 73.90 | 73.10 | 73.40 | 72.90 | - |
04 mar 2024 | 73.90 | 73.90 | 73.10 | 73.30 | 72.80 | 4 |
01 mar 2024 | 75.00 | 75.00 | 73.70 | 73.70 | 73.20 | - |
29 feb 2024 | 74.40 | 75.10 | 74.10 | 75.10 | 74.59 | - |
28 feb 2024 | 74.90 | 75.20 | 74.40 | 74.40 | 73.90 | - |
27 feb 2024 | 74.40 | 74.90 | 74.40 | 74.90 | 74.39 | - |
26 feb 2024 | 74.70 | 74.90 | 74.40 | 74.60 | 74.10 | - |
23 feb 2024 | 74.30 | 75.10 | 74.30 | 74.90 | 74.39 | - |
22 feb 2024 | 73.60 | 74.40 | 72.80 | 74.40 | 73.90 | - |
21 feb 2024 | 73.10 | 74.10 | 73.00 | 73.70 | 73.20 | - |
20 feb 2024 | 73.60 | 73.80 | 73.10 | 73.10 | 72.61 | - |
19 feb 2024 | 73.70 | 73.90 | 73.40 | 73.80 | 73.30 | - |
16 feb 2024 | 73.60 | 74.10 | 73.60 | 73.80 | 73.30 | - |
15 feb 2024 | 73.70 | 73.80 | 73.40 | 73.70 | 73.20 | - |
14 feb 2024 | 73.90 | 74.30 | 73.40 | 73.60 | 73.10 | - |
13 feb 2024 | 74.20 | 74.90 | 73.70 | 73.80 | 73.30 | - |
12 feb 2024 | 73.70 | 74.40 | 73.50 | 74.40 | 73.90 | - |
09 feb 2024 | 73.50 | 74.10 | 73.40 | 73.70 | 73.20 | - |
08 feb 2024 | 73.90 | 74.20 | 73.30 | 73.40 | 72.90 | - |
*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. |