Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 67.79 | 68.07 | 67.30 | 67.37 | 67.37 | 34,177 |
29 abr 2024 | 67.71 | 68.02 | 67.71 | 68.01 | 68.01 | 42,300 |
26 abr 2024 | 67.23 | 67.85 | 67.21 | 67.58 | 67.58 | 53,400 |
25 abr 2024 | 66.39 | 67.13 | 66.25 | 66.91 | 66.91 | 58,200 |
24 abr 2024 | 67.48 | 67.60 | 66.86 | 67.28 | 67.28 | 77,500 |
23 abr 2024 | 66.08 | 66.83 | 65.99 | 66.62 | 66.62 | 72,900 |
22 abr 2024 | 65.60 | 66.16 | 65.19 | 65.80 | 65.80 | 116,200 |
19 abr 2024 | 65.80 | 66.10 | 65.07 | 65.21 | 65.21 | 116,900 |
18 abr 2024 | 66.50 | 66.69 | 65.92 | 65.97 | 65.97 | 100,300 |
17 abr 2024 | 67.76 | 67.84 | 66.65 | 66.68 | 66.68 | 73,700 |
16 abr 2024 | 67.58 | 67.79 | 67.26 | 67.44 | 67.44 | 66,300 |
15 abr 2024 | 68.85 | 68.97 | 67.18 | 67.41 | 67.41 | 77,300 |
12 abr 2024 | 68.85 | 69.00 | 68.07 | 68.15 | 68.15 | 154,900 |
11 abr 2024 | 68.99 | 69.71 | 68.55 | 69.60 | 69.60 | 88,000 |
10 abr 2024 | 69.04 | 69.11 | 68.43 | 68.67 | 68.67 | 83,900 |
09 abr 2024 | 69.63 | 69.83 | 69.03 | 69.83 | 69.83 | 64,400 |
08 abr 2024 | 69.27 | 69.51 | 69.16 | 69.26 | 69.26 | 47,600 |
05 abr 2024 | 68.79 | 69.49 | 68.68 | 69.12 | 69.12 | 113,300 |
04 abr 2024 | 70.27 | 70.58 | 68.72 | 68.73 | 68.73 | 100,800 |
03 abr 2024 | 68.80 | 69.85 | 68.80 | 69.69 | 69.69 | 148,100 |
02 abr 2024 | 69.28 | 69.28 | 68.76 | 69.15 | 69.15 | 68,200 |
01 abr 2024 | 69.69 | 70.12 | 69.55 | 69.79 | 69.79 | 88,300 |
28 mar 2024 | 69.65 | 69.80 | 69.56 | 69.67 | 69.67 | 534,800 |
27 mar 2024 | 69.30 | 69.61 | 69.03 | 69.61 | 69.61 | 152,100 |
26 mar 2024 | 69.53 | 69.57 | 68.93 | 68.96 | 68.96 | 72,600 |
25 mar 2024 | 69.15 | 69.41 | 69.10 | 69.17 | 69.17 | 46,900 |
22 mar 2024 | 69.85 | 69.87 | 69.52 | 69.58 | 69.58 | 60,500 |
21 mar 2024 | 70.02 | 70.46 | 69.80 | 69.82 | 69.82 | 75,000 |
21 mar 2024 | 0.191 Dividendo | |||||
20 mar 2024 | 68.66 | 69.47 | 68.45 | 69.45 | 69.26 | 68,000 |
19 mar 2024 | 68.30 | 68.64 | 67.96 | 68.48 | 68.29 | 58,200 |
18 mar 2024 | 69.19 | 69.19 | 68.50 | 68.50 | 68.31 | 60,800 |
15 mar 2024 | 68.64 | 68.90 | 68.43 | 68.58 | 68.39 | 59,100 |
14 mar 2024 | 69.91 | 69.91 | 68.66 | 69.17 | 68.98 | 84,600 |
13 mar 2024 | 70.09 | 70.09 | 69.46 | 69.60 | 69.41 | 93,900 |
12 mar 2024 | 70.18 | 70.46 | 69.81 | 70.37 | 70.18 | 97,500 |
11 mar 2024 | 69.21 | 69.58 | 68.99 | 69.54 | 69.35 | 75,000 |
08 mar 2024 | 71.07 | 71.07 | 69.71 | 69.75 | 69.56 | 76,800 |
07 mar 2024 | 70.49 | 71.17 | 70.43 | 70.93 | 70.73 | 73,600 |
06 mar 2024 | 69.81 | 70.50 | 69.59 | 69.82 | 69.63 | 81,100 |
05 mar 2024 | 69.93 | 69.93 | 68.66 | 69.00 | 68.81 | 98,500 |
04 mar 2024 | 70.21 | 70.59 | 70.03 | 70.26 | 70.07 | 57,400 |
01 mar 2024 | 68.57 | 70.08 | 68.57 | 69.98 | 69.79 | 70,700 |
29 feb 2024 | 67.90 | 68.17 | 67.54 | 68.02 | 67.83 | 121,400 |
28 feb 2024 | 67.52 | 67.60 | 67.28 | 67.44 | 67.25 | 67,200 |
27 feb 2024 | 67.83 | 67.96 | 67.64 | 67.82 | 67.63 | 68,700 |
26 feb 2024 | 67.77 | 67.95 | 67.70 | 67.72 | 67.53 | 57,000 |
23 feb 2024 | 67.99 | 68.01 | 67.50 | 67.60 | 67.41 | 92,100 |
22 feb 2024 | 67.31 | 67.88 | 67.22 | 67.69 | 67.50 | 82,300 |
21 feb 2024 | 65.92 | 66.28 | 65.68 | 66.27 | 66.09 | 58,200 |
20 feb 2024 | 66.30 | 66.42 | 65.89 | 66.30 | 66.12 | 74,900 |
16 feb 2024 | 67.19 | 67.32 | 66.62 | 66.68 | 66.50 | 103,700 |
15 feb 2024 | 66.87 | 67.21 | 66.78 | 67.07 | 66.89 | 65,300 |
14 feb 2024 | 66.36 | 66.62 | 66.05 | 66.54 | 66.36 | 143,600 |
13 feb 2024 | 65.92 | 66.08 | 65.33 | 65.85 | 65.67 | 103,500 |
12 feb 2024 | 67.35 | 67.71 | 67.14 | 67.19 | 67.01 | 94,400 |
09 feb 2024 | 66.66 | 67.36 | 66.66 | 67.31 | 67.12 | 76,100 |
08 feb 2024 | 66.28 | 66.67 | 66.13 | 66.51 | 66.33 | 103,600 |
07 feb 2024 | 66.09 | 66.17 | 65.69 | 66.14 | 65.96 | 127,600 |
06 feb 2024 | 66.18 | 66.18 | 65.49 | 65.73 | 65.55 | 93,900 |
05 feb 2024 | 66.06 | 66.13 | 65.46 | 65.91 | 65.73 | 85,300 |
02 feb 2024 | 65.77 | 66.20 | 65.54 | 66.02 | 65.84 | 129,200 |
01 feb 2024 | 65.72 | 66.08 | 65.43 | 66.01 | 65.83 | 114,300 |
31 ene 2024 | 66.28 | 66.51 | 65.60 | 65.66 | 65.48 | 107,700 |
30 ene 2024 | 67.00 | 67.04 | 66.52 | 66.64 | 66.46 | 75,500 |
29 ene 2024 | 66.65 | 67.07 | 66.52 | 67.02 | 66.84 | 89,500 |
26 ene 2024 | 67.08 | 67.27 | 66.58 | 66.72 | 66.54 | 92,500 |
25 ene 2024 | 67.80 | 68.10 | 67.27 | 67.42 | 67.23 | 169,200 |
24 ene 2024 | 67.03 | 67.39 | 66.80 | 66.86 | 66.68 | 98,100 |
23 ene 2024 | 66.24 | 66.66 | 66.16 | 66.64 | 66.46 | 116,400 |
22 ene 2024 | 66.11 | 66.55 | 66.03 | 66.24 | 66.06 | 83,800 |
19 ene 2024 | 64.66 | 65.96 | 64.66 | 65.88 | 65.70 | 156,500 |
18 ene 2024 | 63.64 | 64.20 | 63.56 | 64.12 | 63.94 | 223,000 |
17 ene 2024 | 63.11 | 63.11 | 62.48 | 62.94 | 62.77 | 102,000 |
16 ene 2024 | 63.29 | 63.70 | 62.96 | 63.52 | 63.35 | 121,100 |
12 ene 2024 | 63.58 | 63.71 | 63.24 | 63.46 | 63.29 | 52,700 |
11 ene 2024 | 63.23 | 63.33 | 62.52 | 63.16 | 62.99 | 70,400 |
10 ene 2024 | 62.96 | 63.23 | 62.53 | 63.16 | 62.99 | 143,700 |
09 ene 2024 | 62.58 | 63.17 | 62.54 | 62.94 | 62.77 | 134,300 |
08 ene 2024 | 62.04 | 63.03 | 62.04 | 63.03 | 62.86 | 115,600 |
05 ene 2024 | 61.91 | 62.31 | 61.77 | 61.90 | 61.73 | 163,500 |
04 ene 2024 | 61.86 | 62.32 | 61.85 | 61.89 | 61.72 | 67,000 |
03 ene 2024 | 62.49 | 62.63 | 62.21 | 62.28 | 62.11 | 99,500 |
02 ene 2024 | 63.46 | 63.46 | 62.69 | 63.07 | 62.90 | 131,900 |
29 dic 2023 | 64.40 | 64.40 | 63.86 | 64.09 | 63.91 | 115,100 |
28 dic 2023 | 64.42 | 64.52 | 64.29 | 64.39 | 64.21 | 204,300 |
27 dic 2023 | 64.44 | 64.45 | 64.16 | 64.37 | 64.19 | 83,400 |
26 dic 2023 | 63.86 | 64.51 | 63.86 | 64.38 | 64.20 | 115,300 |
22 dic 2023 | 63.88 | 64.08 | 63.52 | 63.86 | 63.68 | 254,100 |
22 dic 2023 | 0.45 Dividendo | |||||
21 dic 2023 | 63.84 | 64.12 | 63.65 | 64.07 | 63.45 | 130,400 |
20 dic 2023 | 64.15 | 64.32 | 63.19 | 63.19 | 62.57 | 75,200 |
19 dic 2023 | 64.13 | 64.34 | 64.12 | 64.29 | 63.66 | 90,000 |
18 dic 2023 | 64.01 | 64.18 | 63.72 | 64.08 | 63.45 | 112,700 |
15 dic 2023 | 64.04 | 64.46 | 63.95 | 64.03 | 63.41 | 105,100 |
14 dic 2023 | 63.60 | 64.16 | 63.60 | 63.98 | 63.36 | 198,200 |
13 dic 2023 | 62.69 | 63.36 | 62.38 | 63.24 | 62.62 | 121,500 |
12 dic 2023 | 62.31 | 62.60 | 62.27 | 62.55 | 61.94 | 110,500 |
11 dic 2023 | 61.78 | 62.86 | 61.78 | 62.81 | 62.20 | 80,500 |
08 dic 2023 | 61.21 | 61.73 | 61.15 | 61.63 | 61.03 | 187,700 |
*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. |