Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 69.46 | 69.74 | 69.31 | 69.68 | 69.68 | 260,139 |
07 may 2024 | 69.84 | 69.89 | 69.60 | 69.72 | 69.72 | 286,600 |
06 may 2024 | 69.59 | 69.71 | 69.51 | 69.67 | 69.67 | 339,700 |
03 may 2024 | 69.40 | 69.40 | 68.84 | 69.18 | 69.18 | 213,200 |
02 may 2024 | 68.49 | 68.90 | 68.17 | 68.80 | 68.80 | 226,500 |
01 may 2024 | 67.93 | 68.44 | 67.60 | 67.74 | 67.74 | 290,400 |
30 abr 2024 | 68.42 | 68.44 | 67.76 | 67.76 | 67.76 | 193,700 |
29 abr 2024 | 68.45 | 68.76 | 68.42 | 68.67 | 68.67 | 222,400 |
26 abr 2024 | 68.11 | 68.28 | 67.91 | 68.24 | 68.24 | 226,700 |
25 abr 2024 | 67.30 | 67.89 | 67.04 | 67.76 | 67.76 | 354,900 |
24 abr 2024 | 67.98 | 67.98 | 67.55 | 67.79 | 67.79 | 212,900 |
23 abr 2024 | 67.63 | 68.06 | 67.51 | 68.04 | 68.04 | 245,500 |
22 abr 2024 | 67.19 | 67.68 | 66.97 | 67.51 | 67.51 | 278,400 |
19 abr 2024 | 66.51 | 66.94 | 66.44 | 66.85 | 66.85 | 291,300 |
18 abr 2024 | 66.59 | 66.87 | 66.35 | 66.51 | 66.51 | 344,400 |
17 abr 2024 | 66.65 | 66.74 | 66.13 | 66.44 | 66.44 | 379,100 |
16 abr 2024 | 66.47 | 66.47 | 65.99 | 66.16 | 66.16 | 395,900 |
15 abr 2024 | 67.98 | 68.00 | 67.01 | 67.14 | 67.14 | 316,600 |
12 abr 2024 | 67.86 | 68.00 | 67.19 | 67.27 | 67.27 | 323,400 |
11 abr 2024 | 68.54 | 68.54 | 67.76 | 68.32 | 68.32 | 290,200 |
10 abr 2024 | 68.42 | 68.54 | 68.02 | 68.27 | 68.27 | 411,000 |
09 abr 2024 | 69.37 | 69.50 | 68.97 | 69.24 | 69.24 | 254,000 |
08 abr 2024 | 69.05 | 69.15 | 68.88 | 69.08 | 69.08 | 334,900 |
05 abr 2024 | 68.47 | 68.71 | 68.17 | 68.60 | 68.60 | 209,100 |
04 abr 2024 | 69.41 | 69.41 | 68.43 | 68.54 | 68.54 | 252,700 |
03 abr 2024 | 68.40 | 68.86 | 68.39 | 68.78 | 68.78 | 310,300 |
02 abr 2024 | 68.29 | 68.46 | 68.23 | 68.40 | 68.40 | 277,600 |
01 abr 2024 | 68.70 | 68.80 | 68.31 | 68.48 | 68.48 | 376,000 |
28 mar 2024 | 68.68 | 68.86 | 68.68 | 68.80 | 68.80 | 287,300 |
27 mar 2024 | 68.52 | 68.85 | 68.46 | 68.85 | 68.85 | 946,900 |
26 mar 2024 | 68.66 | 68.66 | 68.34 | 68.36 | 68.36 | 1,619,800 |
25 mar 2024 | 68.37 | 68.56 | 68.34 | 68.41 | 68.41 | 308,000 |
22 mar 2024 | 68.63 | 68.63 | 68.29 | 68.38 | 68.38 | 242,900 |
21 mar 2024 | 68.78 | 68.90 | 68.59 | 68.63 | 68.63 | 301,800 |
20 mar 2024 | 67.93 | 68.67 | 67.78 | 68.67 | 68.67 | 446,100 |
19 mar 2024 | 67.81 | 68.06 | 67.72 | 67.95 | 67.95 | 356,600 |
18 mar 2024 | 67.91 | 68.01 | 67.72 | 67.80 | 67.80 | 352,900 |
15 mar 2024 | 67.95 | 68.07 | 67.72 | 67.91 | 67.91 | 306,800 |
15 mar 2024 | 0.616 Dividendo | |||||
14 mar 2024 | 68.88 | 68.88 | 68.16 | 68.41 | 67.79 | 492,300 |
13 mar 2024 | 68.78 | 69.02 | 68.77 | 68.92 | 68.30 | 262,900 |
12 mar 2024 | 68.57 | 68.79 | 68.32 | 68.78 | 68.16 | 345,800 |
11 mar 2024 | 68.31 | 68.46 | 68.15 | 68.44 | 67.82 | 350,700 |
08 mar 2024 | 69.02 | 69.06 | 68.63 | 68.70 | 68.08 | 301,400 |
07 mar 2024 | 68.67 | 68.84 | 68.55 | 68.78 | 68.16 | 307,600 |
06 mar 2024 | 68.29 | 68.42 | 68.14 | 68.22 | 67.61 | 344,800 |
05 mar 2024 | 67.51 | 67.75 | 67.31 | 67.44 | 66.83 | 441,700 |
04 mar 2024 | 67.43 | 67.49 | 67.32 | 67.36 | 66.75 | 742,400 |
01 mar 2024 | 67.40 | 67.63 | 67.13 | 67.59 | 66.98 | 304,800 |
29 feb 2024 | 67.22 | 67.31 | 66.82 | 67.04 | 66.44 | 504,600 |
28 feb 2024 | 66.95 | 66.97 | 66.76 | 66.85 | 66.25 | 309,100 |
27 feb 2024 | 67.23 | 67.30 | 67.15 | 67.26 | 66.65 | 244,900 |
26 feb 2024 | 67.28 | 67.28 | 66.92 | 67.03 | 66.43 | 391,100 |
23 feb 2024 | 67.34 | 67.43 | 67.22 | 67.34 | 66.73 | 349,600 |
22 feb 2024 | 67.22 | 67.32 | 67.04 | 67.26 | 66.65 | 473,800 |
21 feb 2024 | 66.71 | 66.80 | 66.54 | 66.76 | 66.16 | 809,300 |
20 feb 2024 | 66.82 | 66.89 | 66.63 | 66.76 | 66.16 | 413,600 |
16 feb 2024 | 66.21 | 66.49 | 66.08 | 66.28 | 65.68 | 522,300 |
15 feb 2024 | 65.62 | 66.09 | 65.60 | 66.03 | 65.44 | 484,100 |
14 feb 2024 | 65.14 | 65.39 | 65.12 | 65.38 | 64.79 | 407,200 |
13 feb 2024 | 65.31 | 65.31 | 64.58 | 64.81 | 64.23 | 1,006,900 |
12 feb 2024 | 65.47 | 65.88 | 65.43 | 65.71 | 65.12 | 480,100 |
09 feb 2024 | 65.20 | 65.44 | 65.06 | 65.43 | 64.84 | 581,600 |
08 feb 2024 | 65.53 | 65.53 | 65.15 | 65.35 | 64.76 | 459,800 |
07 feb 2024 | 65.68 | 65.81 | 65.52 | 65.68 | 65.09 | 321,000 |
06 feb 2024 | 65.37 | 65.80 | 65.28 | 65.80 | 65.21 | 512,200 |
05 feb 2024 | 65.18 | 65.22 | 64.82 | 65.09 | 64.50 | 766,000 |
02 feb 2024 | 65.71 | 65.71 | 65.30 | 65.50 | 64.91 | 380,200 |
01 feb 2024 | 65.85 | 66.08 | 65.56 | 66.08 | 65.48 | 311,300 |
31 ene 2024 | 66.35 | 66.44 | 65.60 | 65.69 | 65.10 | 396,500 |
30 ene 2024 | 65.92 | 66.07 | 65.70 | 66.07 | 65.48 | 415,700 |
29 ene 2024 | 65.86 | 66.11 | 65.65 | 66.07 | 65.48 | 357,200 |
26 ene 2024 | 65.87 | 65.91 | 65.69 | 65.79 | 65.20 | 358,400 |
25 ene 2024 | 65.72 | 65.72 | 65.25 | 65.62 | 65.03 | 353,500 |
24 ene 2024 | 65.89 | 65.89 | 65.43 | 65.43 | 64.84 | 351,900 |
23 ene 2024 | 64.89 | 64.97 | 64.68 | 64.96 | 64.38 | 314,600 |
22 ene 2024 | 64.97 | 65.14 | 64.83 | 64.98 | 64.39 | 343,600 |
19 ene 2024 | 64.55 | 64.94 | 64.37 | 64.94 | 64.36 | 429,700 |
18 ene 2024 | 64.58 | 64.65 | 64.34 | 64.62 | 64.04 | 364,600 |
17 ene 2024 | 64.25 | 64.39 | 64.09 | 64.37 | 63.79 | 377,700 |
16 ene 2024 | 65.41 | 65.41 | 64.86 | 64.97 | 64.38 | 447,500 |
12 ene 2024 | 66.41 | 66.50 | 65.95 | 66.07 | 65.48 | 270,000 |
11 ene 2024 | 66.09 | 66.09 | 65.36 | 65.86 | 65.27 | 943,900 |
10 ene 2024 | 65.90 | 65.96 | 65.76 | 65.89 | 65.30 | 380,600 |
09 ene 2024 | 66.06 | 66.06 | 65.74 | 65.80 | 65.21 | 331,200 |
08 ene 2024 | 66.21 | 66.64 | 66.04 | 66.63 | 66.03 | 436,900 |
05 ene 2024 | 66.15 | 66.74 | 66.06 | 66.28 | 65.68 | 350,600 |
04 ene 2024 | 65.94 | 66.26 | 65.92 | 65.96 | 65.37 | 388,500 |
03 ene 2024 | 65.57 | 65.91 | 65.42 | 65.78 | 65.19 | 383,600 |
02 ene 2024 | 66.06 | 66.27 | 65.92 | 66.07 | 65.48 | 616,700 |
29 dic 2023 | 66.53 | 66.66 | 66.33 | 66.49 | 65.89 | 233,800 |
28 dic 2023 | 66.40 | 66.72 | 66.35 | 66.40 | 65.80 | 279,600 |
27 dic 2023 | 66.29 | 66.54 | 66.22 | 66.50 | 65.90 | 329,500 |
26 dic 2023 | 65.98 | 66.24 | 65.96 | 66.24 | 65.64 | 330,100 |
22 dic 2023 | 65.88 | 65.99 | 65.68 | 65.83 | 65.24 | 506,400 |
21 dic 2023 | 65.34 | 65.58 | 65.19 | 65.52 | 64.93 | 593,900 |
20 dic 2023 | 65.30 | 65.37 | 64.56 | 64.60 | 64.02 | 430,700 |
19 dic 2023 | 65.13 | 65.31 | 64.97 | 65.31 | 64.72 | 284,600 |
18 dic 2023 | 64.76 | 64.94 | 64.56 | 64.73 | 64.15 | 407,500 |
18 dic 2023 | 0.864 Dividendo | |||||
*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. |