Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
13 jun 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
12 jun 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
11 jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
10 jun 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
07 jun 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
06 jun 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
05 jun 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
04 jun 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
03 jun 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
31 may 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
30 may 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
29 may 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
28 may 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
27 may 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
24 may 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
23 may 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
22 may 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
21 may 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
20 may 2024 | 65.11 | 66.22 | 65.11 | 66.22 | 66.22 | 60 |
17 may 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
16 may 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
15 may 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
14 may 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
13 may 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
10 may 2024 | 60.77 | 61.69 | 60.77 | 61.69 | 61.69 | 60 |
09 may 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
08 may 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
07 may 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
06 may 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
03 may 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
02 may 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
30 abr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
29 abr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
26 abr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
25 abr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
24 abr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
23 abr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
22 abr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
19 abr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
18 abr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
17 abr 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
16 abr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
15 abr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
12 abr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
11 abr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
10 abr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
09 abr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
08 abr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
05 abr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
04 abr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
03 abr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
02 abr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
28 mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
27 mar 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
26 mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
25 mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
22 mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
22 mar 2024 | 0.37 Dividendo | |||||
21 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.13 | - |
20 mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.01 | - |
19 mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.49 | - |
18 mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.47 | - |
15 mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.34 | - |
14 mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.36 | - |
13 mar 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.02 | - |
12 mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.59 | - |
11 mar 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.59 | - |
08 mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.25 | - |
07 mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.83 | - |
06 mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.83 | - |
05 mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.83 | - |
04 mar 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.61 | - |
01 mar 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.18 | - |
29 feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.16 | - |
28 feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.08 | - |
27 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.22 | - |
26 feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.20 | - |
23 feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.14 | - |
22 feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.70 | - |
21 feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.39 | - |
20 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.57 | - |
19 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.57 | - |
16 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.57 | - |
15 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.57 | - |
14 feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.76 | - |
13 feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.76 | - |
12 feb 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.72 | - |
09 feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.42 | - |
08 feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.80 | - |
07 feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.37 | - |
06 feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.37 | - |
05 feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.37 | - |
02 feb 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.03 | - |
01 feb 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.87 | - |
31 ene 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.40 | - |
30 ene 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.37 | - |
29 ene 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.43 | - |
26 ene 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.60 | - |
25 ene 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.60 | - |
*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. |