Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 135 |
17 jun 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
14 jun 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
13 jun 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
12 jun 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
11 jun 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
10 jun 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
07 jun 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
06 jun 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
05 jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
04 jun 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
03 jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
31 may 2024 | 72.55 | 73.55 | 72.55 | 73.55 | 73.55 | 135 |
30 may 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
29 may 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
28 may 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
27 may 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
24 may 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
23 may 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
22 may 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
21 may 2024 | 71.20 | 71.95 | 71.20 | 71.95 | 71.95 | 100 |
20 may 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
17 may 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
16 may 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
15 may 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
14 may 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
13 may 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
10 may 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
09 may 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
08 may 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
08 may 2024 | 2.35 Dividendo | |||||
07 may 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.60 | - |
06 may 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 67.25 | - |
03 may 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.60 | - |
02 may 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 68.31 | - |
30 abr 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 68.36 | - |
29 abr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 69.18 | - |
26 abr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 69.08 | - |
25 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 67.83 | - |
24 abr 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 68.36 | - |
23 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 67.05 | - |
22 abr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 66.09 | - |
19 abr 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 65.70 | - |
18 abr 2024 | 68.55 | 68.55 | 68.40 | 68.40 | 66.13 | 70 |
17 abr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.13 | - |
16 abr 2024 | 68.80 | 68.80 | 68.65 | 68.65 | 66.38 | 27 |
15 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 67.05 | - |
12 abr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 67.58 | - |
11 abr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 67.39 | - |
10 abr 2024 | 69.80 | 69.80 | 69.55 | 69.55 | 67.25 | 995 |
09 abr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 68.70 | - |
08 abr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.13 | - |
05 abr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 69.71 | - |
04 abr 2024 | 73.15 | 73.35 | 73.10 | 73.10 | 70.68 | 100 |
03 abr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.73 | - |
02 abr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.73 | - |
28 mar 2024 | 72.50 | 73.25 | 72.50 | 73.25 | 70.82 | 5 |
27 mar 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 69.47 | - |
26 mar 2024 | 71.10 | 72.05 | 71.10 | 72.05 | 69.66 | 100 |
25 mar 2024 | 71.80 | 71.80 | 71.10 | 71.10 | 68.75 | 325 |
22 mar 2024 | 70.40 | 71.25 | 70.40 | 71.25 | 68.89 | 10 |
21 mar 2024 | 71.90 | 72.90 | 71.90 | 72.90 | 70.49 | 200 |
20 mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 68.70 | - |
19 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 66.86 | - |
18 mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 68.21 | - |
15 mar 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.81 | - |
14 mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.44 | - |
13 mar 2024 | 69.75 | 69.95 | 69.75 | 69.95 | 67.63 | 110 |
12 mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.55 | - |
11 mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 64.88 | - |
08 mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 65.80 | - |
07 mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.49 | - |
06 mar 2024 | 66.85 | 67.20 | 66.85 | 67.20 | 64.97 | 450 |
05 mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 63.52 | - |
04 mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.14 | - |
01 mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 63.81 | - |
29 feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 62.51 | - |
28 feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.36 | - |
27 feb 2024 | 66.75 | 66.75 | 64.65 | 64.65 | 62.51 | 15 |
26 feb 2024 | 67.05 | 67.25 | 67.05 | 67.25 | 65.02 | 110 |
23 feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.49 | - |
22 feb 2024 | 66.15 | 66.25 | 66.15 | 66.25 | 64.06 | 100 |
21 feb 2024 | 65.35 | 66.25 | 65.35 | 66.25 | 64.06 | 300 |
20 feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.85 | - |
19 feb 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 63.48 | - |
16 feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.91 | - |
15 feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 65.02 | - |
14 feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 65.41 | - |
13 feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 64.44 | - |
12 feb 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 64.54 | - |
09 feb 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 64.35 | - |
08 feb 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 64.73 | - |
07 feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 64.10 | - |
06 feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 63.72 | - |
05 feb 2024 | 65.00 | 65.95 | 65.00 | 65.95 | 63.77 | 300 |
02 feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 63.28 | - |
01 feb 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 62.56 | - |
31 ene 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 62.22 | - |
30 ene 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 63.28 | - |
29 ene 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 63.28 | - |
*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. |