Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 65 |
26 jun 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
25 jun 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
24 jun 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
21 jun 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
20 jun 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
19 jun 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
18 jun 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
17 jun 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
14 jun 2024 | 73.20 | 73.20 | 71.75 | 71.75 | 71.75 | 65 |
13 jun 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
12 jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
11 jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
10 jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 2 |
07 jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
06 jun 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
05 jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
04 jun 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
03 jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
31 may 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
30 may 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
29 may 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
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 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
23 may 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
22 may 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
21 may 2024 | 71.25 | 72.15 | 71.25 | 72.15 | 72.15 | 70 |
20 may 2024 | 71.40 | 71.80 | 71.40 | 71.80 | 71.80 | 10 |
17 may 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
16 may 2024 | 68.80 | 71.60 | 68.80 | 71.60 | 71.60 | 6 |
15 may 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
14 may 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
13 may 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
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 | 5 |
03 may 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.60 | - |
02 may 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 68.26 | - |
30 abr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.45 | - |
29 abr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 69.08 | - |
26 abr 2024 | 70.00 | 70.30 | 70.00 | 70.30 | 67.97 | 664 |
25 abr 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 68.02 | - |
24 abr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 68.50 | - |
23 abr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 67.15 | - |
22 abr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 66.09 | - |
19 abr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 65.80 | - |
18 abr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.13 | - |
17 abr 2024 | 68.05 | 69.10 | 68.05 | 69.10 | 66.81 | 50 |
16 abr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 66.18 | - |
15 abr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.81 | - |
12 abr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.73 | - |
11 abr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 67.34 | - |
10 abr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 67.34 | - |
09 abr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 68.70 | - |
08 abr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 69.08 | - |
05 abr 2024 | 71.95 | 71.95 | 71.60 | 71.60 | 69.23 | 20 |
04 abr 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.82 | - |
03 abr 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.82 | - |
02 abr 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.82 | 183 |
28 mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 69.86 | - |
27 mar 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 69.47 | - |
26 mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 68.84 | - |
25 mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 68.94 | - |
22 mar 2024 | 70.25 | 71.70 | 70.25 | 71.70 | 69.33 | 125 |
21 mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.62 | 100 |
20 mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 68.79 | - |
19 mar 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 66.76 | - |
18 mar 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 68.12 | - |
15 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.71 | - |
14 mar 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.54 | 45 |
13 mar 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 67.34 | - |
12 mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.55 | - |
11 mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 64.64 | - |
08 mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 65.70 | - |
07 mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 64.64 | - |
06 mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.49 | - |
05 mar 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 63.38 | - |
04 mar 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 63.09 | - |
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 | 64.65 | 64.65 | 64.65 | 64.65 | 62.51 | - |
27 feb 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 64.73 | - |
26 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 64.78 | - |
23 feb 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 64.73 | 5 |
22 feb 2024 | 65.65 | 66.70 | 65.65 | 66.70 | 64.49 | 1,600 |
21 feb 2024 | 65.15 | 66.20 | 65.15 | 66.20 | 64.01 | 5 |
20 feb 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 62.75 | - |
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 | 67.20 | 67.20 | 67.20 | 67.20 | 64.97 | - |
14 feb 2024 | 67.30 | 68.00 | 67.30 | 68.00 | 65.75 | 100 |
13 feb 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 64.25 | - |
12 feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 64.59 | - |
09 feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.49 | - |
08 feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 64.59 | - |
07 feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 63.72 | - |
*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. |