Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
17 may 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
16 may 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
15 may 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
14 may 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
13 may 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
10 may 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
09 may 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
08 may 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
07 may 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
06 may 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
03 may 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
02 may 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
01 may 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
30 abr 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
29 abr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
26 abr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
25 abr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
24 abr 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
23 abr 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
22 abr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
19 abr 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
18 abr 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
17 abr 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
16 abr 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
15 abr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
12 abr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
11 abr 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
10 abr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
09 abr 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
08 abr 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
05 abr 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
04 abr 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
03 abr 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
02 abr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
01 abr 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
28 mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
27 mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
26 mar 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
25 mar 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
22 mar 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
21 mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
20 mar 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
19 mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
18 mar 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
15 mar 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
14 mar 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
13 mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
13 mar 2024 | 0.196 Dividendo | |||||
12 mar 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.69 | - |
11 mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.36 | - |
08 mar 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.32 | - |
07 mar 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.79 | - |
06 mar 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.26 | - |
05 mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 59.93 | - |
04 mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.50 | - |
01 mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.48 | - |
29 feb 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 59.85 | - |
28 feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.69 | - |
27 feb 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.72 | - |
26 feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.66 | - |
23 feb 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.80 | - |
22 feb 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.77 | - |
21 feb 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.86 | - |
20 feb 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.65 | - |
16 feb 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.85 | - |
15 feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.96 | - |
14 feb 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.52 | - |
13 feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.03 | - |
12 feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.79 | - |
09 feb 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.77 | - |
08 feb 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.53 | - |
07 feb 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.49 | - |
06 feb 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.04 | - |
05 feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.02 | - |
02 feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.02 | - |
01 feb 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.88 | - |
31 ene 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.27 | - |
30 ene 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 57.90 | - |
29 ene 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.81 | - |
26 ene 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.50 | - |
25 ene 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.55 | - |
24 ene 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.47 | - |
23 ene 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.38 | - |
22 ene 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.22 | - |
19 ene 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.16 | - |
18 ene 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.51 | - |
17 ene 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.19 | - |
16 ene 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.44 | - |
12 ene 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.69 | - |
11 ene 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.62 | - |
10 ene 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.62 | - |
09 ene 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.48 | - |
08 ene 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.63 | - |
05 ene 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.14 | - |
04 ene 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.08 | - |
03 ene 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.21 | - |
02 ene 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.56 | - |
29 dic 2023 | 56.91 | 56.91 | 56.91 | 56.91 | 56.73 | - |
*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. |