Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 69.98 | 70.18 | 68.19 | 68.76 | 68.76 | 4,384,000 |
17 may 2024 | 0.3 Dividendo | |||||
16 may 2024 | 69.05 | 70.72 | 68.89 | 70.33 | 70.03 | 6,126,700 |
15 may 2024 | 68.08 | 69.06 | 67.80 | 68.86 | 68.57 | 3,329,600 |
14 may 2024 | 68.04 | 68.75 | 67.57 | 67.78 | 67.49 | 1,893,200 |
13 may 2024 | 67.47 | 68.21 | 67.32 | 67.87 | 67.58 | 3,134,700 |
10 may 2024 | 66.71 | 67.13 | 66.67 | 66.98 | 66.69 | 4,825,200 |
09 may 2024 | 67.45 | 67.63 | 66.35 | 66.80 | 66.52 | 2,299,400 |
08 may 2024 | 67.57 | 67.89 | 67.36 | 67.72 | 67.43 | 4,578,300 |
07 may 2024 | 66.44 | 67.71 | 66.44 | 67.66 | 67.37 | 3,086,700 |
06 may 2024 | 66.51 | 66.96 | 66.05 | 66.42 | 66.14 | 2,342,900 |
03 may 2024 | 66.68 | 67.27 | 66.16 | 66.25 | 65.97 | 7,399,700 |
02 may 2024 | 67.40 | 67.88 | 65.56 | 66.27 | 65.99 | 8,585,800 |
01 may 2024 | 65.50 | 66.27 | 65.30 | 65.37 | 65.09 | 4,873,600 |
30 abr 2024 | 66.22 | 66.80 | 65.56 | 65.68 | 65.40 | 3,858,400 |
29 abr 2024 | 67.07 | 67.89 | 66.50 | 66.53 | 66.25 | 5,123,100 |
26 abr 2024 | 66.45 | 67.20 | 66.45 | 66.94 | 66.65 | 2,818,900 |
25 abr 2024 | 67.15 | 67.50 | 66.20 | 66.76 | 66.48 | 3,459,900 |
24 abr 2024 | 67.76 | 67.96 | 67.17 | 67.52 | 67.23 | 4,256,100 |
23 abr 2024 | 68.09 | 68.40 | 67.55 | 67.77 | 67.48 | 2,819,800 |
22 abr 2024 | 67.82 | 68.55 | 67.36 | 68.20 | 67.91 | 3,050,900 |
19 abr 2024 | 67.30 | 67.60 | 66.98 | 67.44 | 67.15 | 4,889,500 |
18 abr 2024 | 66.99 | 68.00 | 66.60 | 67.13 | 66.84 | 4,601,900 |
17 abr 2024 | 68.42 | 68.53 | 67.49 | 67.54 | 67.25 | 2,538,700 |
16 abr 2024 | 68.67 | 68.82 | 67.88 | 67.93 | 67.64 | 2,282,200 |
15 abr 2024 | 70.02 | 70.24 | 68.37 | 68.42 | 68.13 | 2,953,800 |
12 abr 2024 | 69.98 | 70.03 | 69.02 | 69.26 | 68.96 | 2,804,800 |
11 abr 2024 | 70.01 | 70.90 | 70.01 | 70.57 | 70.27 | 3,799,300 |
10 abr 2024 | 71.00 | 71.05 | 69.70 | 69.97 | 69.67 | 3,221,900 |
09 abr 2024 | 71.00 | 71.75 | 71.00 | 71.56 | 71.25 | 3,157,500 |
08 abr 2024 | 71.13 | 71.55 | 70.81 | 71.06 | 70.76 | 4,595,800 |
05 abr 2024 | 71.50 | 71.75 | 71.07 | 71.13 | 70.83 | 5,175,800 |
04 abr 2024 | 72.37 | 72.81 | 71.31 | 71.61 | 71.30 | 3,655,200 |
03 abr 2024 | 71.41 | 72.39 | 71.26 | 71.84 | 71.53 | 3,748,500 |
02 abr 2024 | 71.52 | 72.06 | 71.41 | 71.68 | 71.37 | 5,553,100 |
01 abr 2024 | 72.73 | 72.74 | 71.56 | 71.75 | 71.44 | 5,095,300 |
28 mar 2024 | 73.40 | 74.07 | 73.14 | 73.29 | 72.98 | 11,104,800 |
27 mar 2024 | 72.91 | 73.65 | 72.91 | 73.62 | 73.31 | 2,880,900 |
26 mar 2024 | 72.25 | 72.55 | 71.91 | 72.40 | 72.09 | 5,329,800 |
25 mar 2024 | 72.00 | 72.56 | 71.79 | 72.01 | 71.70 | 4,257,400 |
22 mar 2024 | 72.61 | 72.62 | 71.60 | 71.90 | 71.59 | 5,802,200 |
21 mar 2024 | 73.48 | 75.70 | 72.41 | 72.58 | 72.27 | 7,625,100 |
20 mar 2024 | 74.47 | 75.40 | 73.93 | 75.15 | 74.83 | 6,438,600 |
19 mar 2024 | 74.83 | 75.37 | 74.53 | 74.65 | 74.33 | 7,622,500 |
18 mar 2024 | 75.87 | 76.07 | 75.01 | 75.09 | 74.77 | 11,544,200 |
15 mar 2024 | 76.25 | 76.57 | 75.13 | 75.33 | 75.01 | 6,883,400 |
14 mar 2024 | 76.95 | 77.14 | 75.88 | 76.35 | 76.02 | 3,635,500 |
13 mar 2024 | 77.14 | 77.37 | 76.76 | 77.02 | 76.69 | 4,120,900 |
12 mar 2024 | 76.90 | 77.42 | 76.73 | 77.09 | 76.76 | 2,575,700 |
11 mar 2024 | 76.85 | 77.31 | 76.46 | 76.96 | 76.63 | 3,015,600 |
08 mar 2024 | 77.19 | 77.53 | 76.59 | 76.77 | 76.44 | 5,061,500 |
07 mar 2024 | 77.05 | 77.96 | 77.05 | 77.46 | 77.13 | 4,783,700 |
06 mar 2024 | 78.55 | 78.95 | 76.38 | 76.69 | 76.36 | 6,748,900 |
05 mar 2024 | 78.63 | 78.98 | 77.54 | 77.78 | 77.45 | 4,556,100 |
04 mar 2024 | 78.51 | 79.68 | 78.48 | 79.08 | 78.74 | 7,360,000 |
01 mar 2024 | 78.90 | 79.52 | 78.53 | 78.61 | 78.27 | 4,516,500 |
29 feb 2024 | 79.38 | 79.70 | 78.44 | 79.02 | 78.68 | 6,272,400 |
28 feb 2024 | 78.94 | 79.08 | 78.23 | 78.48 | 78.15 | 3,095,800 |
27 feb 2024 | 79.60 | 79.79 | 78.75 | 79.14 | 78.80 | 1,779,700 |
26 feb 2024 | 79.58 | 79.94 | 78.95 | 79.51 | 79.17 | 3,442,500 |
23 feb 2024 | 79.60 | 80.09 | 79.43 | 79.82 | 79.48 | 3,858,300 |
22 feb 2024 | 78.40 | 79.68 | 78.12 | 79.46 | 79.12 | 3,771,500 |
21 feb 2024 | 76.25 | 77.53 | 76.12 | 77.47 | 77.14 | 3,507,500 |
20 feb 2024 | 76.91 | 77.39 | 76.36 | 76.74 | 76.41 | 4,622,000 |
16 feb 2024 | 77.52 | 77.78 | 76.86 | 77.00 | 76.67 | 2,125,900 |
16 feb 2024 | 0.3 Dividendo | |||||
15 feb 2024 | 77.14 | 78.04 | 77.09 | 78.02 | 77.39 | 4,396,200 |
14 feb 2024 | 75.91 | 76.83 | 75.79 | 76.74 | 76.12 | 2,729,600 |
13 feb 2024 | 75.54 | 76.07 | 74.79 | 75.50 | 74.89 | 3,214,900 |
12 feb 2024 | 76.74 | 76.88 | 75.54 | 76.53 | 75.91 | 5,249,600 |
09 feb 2024 | 78.57 | 78.58 | 76.87 | 77.10 | 76.48 | 5,330,000 |
08 feb 2024 | 78.13 | 78.66 | 77.36 | 78.30 | 77.67 | 3,173,800 |
07 feb 2024 | 75.64 | 78.88 | 75.42 | 78.00 | 77.37 | 5,302,300 |
06 feb 2024 | 77.83 | 78.93 | 77.76 | 78.73 | 78.09 | 6,513,100 |
05 feb 2024 | 77.27 | 77.75 | 76.63 | 77.59 | 76.96 | 2,472,300 |
02 feb 2024 | 77.48 | 78.20 | 77.15 | 77.89 | 77.26 | 4,500,600 |
01 feb 2024 | 77.35 | 77.95 | 76.54 | 77.88 | 77.25 | 2,530,500 |
31 ene 2024 | 77.65 | 78.70 | 76.97 | 77.12 | 76.50 | 3,316,000 |
30 ene 2024 | 77.30 | 77.94 | 77.20 | 77.60 | 76.97 | 3,377,900 |
29 ene 2024 | 76.92 | 78.13 | 76.92 | 77.87 | 77.24 | 3,223,500 |
26 ene 2024 | 78.56 | 78.89 | 77.04 | 77.28 | 76.65 | 2,481,200 |
25 ene 2024 | 77.79 | 78.68 | 77.79 | 78.30 | 77.67 | 5,396,700 |
24 ene 2024 | 77.55 | 77.55 | 76.73 | 76.95 | 76.33 | 3,473,400 |
23 ene 2024 | 77.52 | 77.65 | 76.83 | 77.11 | 76.49 | 2,263,100 |
22 ene 2024 | 77.18 | 77.71 | 77.08 | 77.27 | 76.64 | 2,452,800 |
19 ene 2024 | 75.71 | 77.17 | 75.60 | 76.88 | 76.26 | 7,178,000 |
18 ene 2024 | 75.85 | 76.68 | 75.20 | 75.66 | 75.05 | 4,693,500 |
17 ene 2024 | 75.75 | 76.26 | 75.24 | 75.70 | 75.09 | 5,570,100 |
16 ene 2024 | 77.66 | 77.81 | 75.77 | 76.20 | 75.58 | 3,942,500 |
12 ene 2024 | 75.32 | 78.42 | 75.10 | 77.97 | 77.34 | 6,351,700 |
11 ene 2024 | 73.87 | 74.92 | 73.56 | 74.88 | 74.27 | 4,454,600 |
10 ene 2024 | 72.97 | 73.64 | 72.74 | 73.35 | 72.76 | 2,562,500 |
09 ene 2024 | 73.10 | 73.36 | 72.77 | 73.16 | 72.57 | 2,632,500 |
08 ene 2024 | 73.00 | 73.72 | 72.74 | 73.69 | 73.09 | 2,863,200 |
05 ene 2024 | 72.80 | 73.47 | 72.69 | 72.84 | 72.25 | 2,590,200 |
04 ene 2024 | 73.78 | 74.29 | 73.51 | 73.59 | 72.99 | 2,100,900 |
03 ene 2024 | 73.98 | 74.29 | 73.42 | 73.67 | 73.07 | 3,282,400 |
02 ene 2024 | 75.28 | 75.36 | 73.99 | 74.40 | 73.80 | 4,277,800 |
29 dic 2023 | 75.68 | 75.87 | 75.06 | 75.53 | 74.92 | 1,725,300 |
28 dic 2023 | 75.68 | 76.10 | 75.50 | 75.84 | 75.23 | 1,440,300 |
*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. |