Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 63.62 | 64.13 | 63.02 | 63.68 | 63.68 | 65,659 |
01 may 2024 | 64.24 | 64.82 | 62.56 | 63.39 | 63.39 | 83,900 |
30 abr 2024 | 66.64 | 66.64 | 63.31 | 63.57 | 63.57 | 87,200 |
29 abr 2024 | 66.68 | 67.81 | 65.30 | 66.85 | 66.85 | 59,700 |
26 abr 2024 | 67.99 | 68.56 | 66.50 | 66.68 | 66.68 | 52,800 |
25 abr 2024 | 66.83 | 67.85 | 66.25 | 67.55 | 67.55 | 35,400 |
24 abr 2024 | 69.10 | 69.48 | 66.89 | 67.56 | 67.56 | 44,100 |
23 abr 2024 | 67.17 | 69.79 | 67.17 | 68.93 | 68.93 | 78,500 |
22 abr 2024 | 68.19 | 68.73 | 67.37 | 67.61 | 67.61 | 47,900 |
19 abr 2024 | 67.02 | 68.66 | 67.02 | 67.87 | 67.87 | 52,500 |
18 abr 2024 | 67.81 | 68.93 | 66.77 | 67.46 | 67.46 | 39,000 |
17 abr 2024 | 69.34 | 69.48 | 67.72 | 67.92 | 67.92 | 52,900 |
16 abr 2024 | 67.90 | 68.94 | 66.31 | 68.34 | 68.34 | 53,200 |
15 abr 2024 | 68.59 | 69.57 | 68.23 | 68.62 | 68.62 | 42,600 |
12 abr 2024 | 69.82 | 70.51 | 67.82 | 68.25 | 68.25 | 37,800 |
11 abr 2024 | 69.27 | 69.73 | 68.92 | 69.72 | 69.72 | 38,400 |
10 abr 2024 | 69.86 | 70.43 | 67.80 | 69.26 | 69.26 | 68,100 |
09 abr 2024 | 71.64 | 72.37 | 70.37 | 71.46 | 71.46 | 44,100 |
08 abr 2024 | 73.15 | 73.27 | 70.97 | 71.11 | 71.11 | 50,000 |
05 abr 2024 | 70.81 | 72.58 | 70.81 | 72.01 | 72.01 | 34,700 |
04 abr 2024 | 71.60 | 72.68 | 70.50 | 70.78 | 70.78 | 54,000 |
03 abr 2024 | 69.64 | 71.64 | 69.19 | 71.37 | 71.37 | 78,600 |
02 abr 2024 | 70.15 | 70.54 | 68.75 | 69.76 | 69.76 | 66,800 |
01 abr 2024 | 71.25 | 72.00 | 70.28 | 70.55 | 70.55 | 55,200 |
28 mar 2024 | 70.57 | 71.36 | 69.37 | 70.88 | 70.88 | 91,200 |
27 mar 2024 | 68.98 | 70.39 | 68.08 | 70.18 | 70.18 | 62,400 |
26 mar 2024 | 69.01 | 69.01 | 67.94 | 68.21 | 68.21 | 50,100 |
25 mar 2024 | 68.95 | 70.77 | 68.47 | 68.66 | 68.66 | 56,400 |
22 mar 2024 | 67.98 | 69.26 | 67.98 | 68.63 | 68.63 | 86,500 |
21 mar 2024 | 68.40 | 69.30 | 67.28 | 68.37 | 68.37 | 97,800 |
20 mar 2024 | 67.50 | 68.74 | 66.60 | 68.12 | 68.12 | 68,900 |
19 mar 2024 | 65.57 | 67.54 | 65.57 | 67.47 | 67.47 | 63,300 |
18 mar 2024 | 66.38 | 67.08 | 63.12 | 65.68 | 65.68 | 101,700 |
15 mar 2024 | 64.67 | 65.76 | 63.58 | 65.63 | 65.63 | 608,200 |
14 mar 2024 | 64.51 | 65.29 | 63.62 | 64.57 | 64.57 | 104,600 |
13 mar 2024 | 65.76 | 66.51 | 62.54 | 65.26 | 65.26 | 96,200 |
12 mar 2024 | 65.37 | 65.77 | 64.15 | 65.65 | 65.65 | 72,200 |
11 mar 2024 | 63.62 | 65.56 | 62.31 | 64.98 | 64.98 | 89,700 |
08 mar 2024 | 66.47 | 67.09 | 63.41 | 63.98 | 63.98 | 80,700 |
07 mar 2024 | 63.69 | 66.18 | 63.34 | 66.17 | 66.17 | 114,800 |
06 mar 2024 | 64.86 | 64.86 | 62.34 | 62.86 | 62.86 | 226,500 |
05 mar 2024 | 64.65 | 65.25 | 63.92 | 64.13 | 64.13 | 138,500 |
04 mar 2024 | 67.75 | 68.23 | 65.14 | 65.21 | 65.21 | 74,900 |
01 mar 2024 | 68.02 | 69.55 | 66.72 | 67.40 | 67.40 | 64,900 |
01 mar 2024 | 0.15 Dividendo | |||||
29 feb 2024 | 66.96 | 68.19 | 66.18 | 68.02 | 67.87 | 91,900 |
28 feb 2024 | 67.49 | 67.93 | 66.00 | 66.26 | 66.11 | 85,200 |
27 feb 2024 | 68.63 | 68.75 | 66.71 | 68.30 | 68.15 | 96,200 |
26 feb 2024 | 69.80 | 72.10 | 68.25 | 68.60 | 68.45 | 105,400 |
23 feb 2024 | 73.19 | 73.49 | 65.33 | 69.77 | 69.62 | 105,800 |
22 feb 2024 | 69.63 | 70.40 | 67.90 | 69.85 | 69.70 | 81,400 |
21 feb 2024 | 68.69 | 69.75 | 68.58 | 69.57 | 69.42 | 53,900 |
20 feb 2024 | 69.28 | 70.06 | 68.72 | 69.47 | 69.32 | 99,500 |
16 feb 2024 | 71.74 | 71.91 | 69.66 | 70.24 | 70.09 | 71,500 |
15 feb 2024 | 68.02 | 72.24 | 68.02 | 72.12 | 71.96 | 85,900 |
14 feb 2024 | 66.31 | 67.83 | 65.97 | 67.32 | 67.17 | 51,500 |
13 feb 2024 | 68.41 | 68.41 | 64.88 | 65.67 | 65.53 | 86,500 |
12 feb 2024 | 69.20 | 71.55 | 69.20 | 70.05 | 69.90 | 68,100 |
09 feb 2024 | 68.21 | 69.26 | 68.17 | 69.15 | 69.00 | 46,900 |
08 feb 2024 | 66.18 | 68.32 | 66.13 | 68.32 | 68.17 | 48,200 |
07 feb 2024 | 65.12 | 66.48 | 64.75 | 66.31 | 66.16 | 47,100 |
06 feb 2024 | 65.80 | 66.15 | 64.94 | 65.23 | 65.09 | 53,400 |
05 feb 2024 | 67.29 | 67.29 | 64.65 | 65.85 | 65.70 | 71,400 |
02 feb 2024 | 67.69 | 68.63 | 67.63 | 68.23 | 68.08 | 64,900 |
01 feb 2024 | 68.36 | 69.00 | 67.43 | 68.96 | 68.81 | 75,500 |
31 ene 2024 | 69.00 | 69.77 | 67.57 | 67.58 | 67.43 | 118,800 |
30 ene 2024 | 68.00 | 69.27 | 67.89 | 69.03 | 68.88 | 84,600 |
29 ene 2024 | 68.00 | 68.44 | 67.33 | 68.38 | 68.23 | 48,500 |
26 ene 2024 | 68.40 | 68.90 | 67.22 | 67.80 | 67.65 | 35,800 |
25 ene 2024 | 66.70 | 67.79 | 66.17 | 67.62 | 67.47 | 45,100 |
24 ene 2024 | 66.58 | 66.77 | 65.31 | 65.77 | 65.62 | 54,500 |
23 ene 2024 | 66.75 | 67.62 | 65.62 | 65.62 | 65.48 | 60,100 |
22 ene 2024 | 64.18 | 66.03 | 64.18 | 65.90 | 65.75 | 67,700 |
19 ene 2024 | 64.47 | 64.50 | 62.62 | 64.11 | 63.97 | 59,700 |
18 ene 2024 | 63.74 | 64.42 | 63.44 | 64.35 | 64.21 | 48,200 |
17 ene 2024 | 63.43 | 64.47 | 63.08 | 63.32 | 63.18 | 69,800 |
16 ene 2024 | 63.39 | 65.37 | 63.17 | 64.59 | 64.45 | 69,400 |
12 ene 2024 | 62.80 | 63.58 | 62.61 | 63.46 | 63.32 | 39,000 |
11 ene 2024 | 63.05 | 63.20 | 61.38 | 62.71 | 62.57 | 81,400 |
10 ene 2024 | 62.20 | 63.20 | 61.64 | 63.20 | 63.06 | 62,200 |
09 ene 2024 | 64.49 | 64.49 | 62.11 | 62.34 | 62.20 | 63,300 |
08 ene 2024 | 64.82 | 64.92 | 63.25 | 64.89 | 64.75 | 52,500 |
05 ene 2024 | 63.95 | 65.05 | 62.75 | 64.94 | 64.80 | 82,700 |
04 ene 2024 | 67.16 | 67.25 | 64.57 | 64.65 | 64.51 | 81,300 |
03 ene 2024 | 66.20 | 67.92 | 65.04 | 66.81 | 66.66 | 137,500 |
02 ene 2024 | 66.25 | 67.63 | 66.05 | 67.22 | 67.07 | 114,200 |
29 dic 2023 | 67.87 | 67.89 | 66.47 | 66.70 | 66.55 | 197,200 |
28 dic 2023 | 68.30 | 68.74 | 67.47 | 67.87 | 67.72 | 80,300 |
27 dic 2023 | 68.18 | 68.91 | 67.80 | 68.27 | 68.12 | 62,600 |
26 dic 2023 | 66.84 | 68.40 | 66.77 | 68.14 | 67.99 | 64,600 |
22 dic 2023 | 66.58 | 68.32 | 66.58 | 67.10 | 66.95 | 105,600 |
21 dic 2023 | 65.22 | 66.46 | 65.01 | 66.31 | 66.16 | 59,900 |
20 dic 2023 | 65.00 | 66.60 | 64.23 | 64.34 | 64.20 | 131,700 |
19 dic 2023 | 61.75 | 65.36 | 61.75 | 65.02 | 64.88 | 126,500 |
18 dic 2023 | 60.60 | 63.32 | 60.60 | 61.32 | 61.18 | 120,600 |
15 dic 2023 | 58.47 | 59.88 | 58.42 | 59.29 | 59.16 | 768,800 |
14 dic 2023 | 58.09 | 58.97 | 56.71 | 58.31 | 58.18 | 130,100 |
13 dic 2023 | 55.65 | 57.07 | 54.61 | 56.89 | 56.76 | 132,200 |
12 dic 2023 | 57.12 | 57.12 | 54.78 | 55.47 | 55.35 | 108,100 |
11 dic 2023 | 55.53 | 57.09 | 54.26 | 57.07 | 56.94 | 100,700 |
*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. |