Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 74.00 | 74.10 | 73.70 | 73.90 | 73.90 | 337,195 |
02 jul 2024 | 74.00 | 74.20 | 73.60 | 74.00 | 74.00 | 912,164 |
01 jul 2024 | 74.10 | 74.60 | 73.50 | 74.00 | 74.00 | 1,147,215 |
30 jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
27 jun 2024 | 73.60 | 74.20 | 73.40 | 73.50 | 73.50 | 1,396,124 |
26 jun 2024 | 74.10 | 74.10 | 73.40 | 73.60 | 73.60 | 1,196,534 |
25 jun 2024 | 74.50 | 74.50 | 73.90 | 74.10 | 74.10 | 1,057,348 |
24 jun 2024 | 75.20 | 75.20 | 74.20 | 74.50 | 74.50 | 1,689,890 |
23 jun 2024 | 74.00 | 75.00 | 74.00 | 74.80 | 74.80 | 1,111,920 |
13 jun 2024 | 74.30 | 74.70 | 73.50 | 73.50 | 73.50 | 3,369,652 |
12 jun 2024 | 75.40 | 75.70 | 74.00 | 74.00 | 74.00 | 1,983,702 |
11 jun 2024 | 76.30 | 76.30 | 75.30 | 75.30 | 75.30 | 1,948,501 |
10 jun 2024 | 76.00 | 76.50 | 75.40 | 76.20 | 76.20 | 1,596,530 |
09 jun 2024 | 74.80 | 75.80 | 74.30 | 75.50 | 75.50 | 2,128,449 |
06 jun 2024 | 75.30 | 75.80 | 74.50 | 74.50 | 74.50 | 2,173,903 |
05 jun 2024 | 76.40 | 76.40 | 75.00 | 75.10 | 75.10 | 1,844,420 |
04 jun 2024 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | 1,809,545 |
03 jun 2024 | 76.10 | 78.20 | 75.60 | 77.70 | 77.70 | 1,844,272 |
02 jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
30 may 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
29 may 2024 | 75.40 | 75.90 | 74.90 | 75.50 | 75.50 | 2,229,049 |
28 may 2024 | 76.20 | 76.30 | 75.10 | 75.10 | 75.10 | 1,630,105 |
27 may 2024 | 76.90 | 76.90 | 75.90 | 76.30 | 76.30 | 1,910,055 |
26 may 2024 | 77.40 | 77.40 | 76.10 | 76.20 | 76.20 | 1,374,218 |
23 may 2024 | 78.00 | 78.00 | 76.80 | 76.80 | 76.80 | 2,420,184 |
22 may 2024 | 79.00 | 79.10 | 77.70 | 78.00 | 78.00 | 1,076,049 |
21 may 2024 | 78.10 | 78.90 | 77.80 | 78.50 | 78.50 | 1,266,076 |
20 may 2024 | 79.80 | 79.80 | 77.80 | 78.10 | 78.10 | 1,763,084 |
19 may 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
16 may 2024 | 79.80 | 80.90 | 79.70 | 80.90 | 80.90 | 1,216,012 |
15 may 2024 | 79.90 | 80.50 | 79.60 | 79.60 | 79.60 | 714,886 |
14 may 2024 | 80.90 | 81.40 | 79.80 | 79.80 | 79.80 | 1,168,399 |
13 may 2024 | 80.40 | 81.10 | 80.00 | 80.80 | 80.80 | 903,138 |
12 may 2024 | 80.10 | 80.40 | 79.70 | 80.00 | 80.00 | 386,285 |
09 may 2024 | 81.80 | 81.80 | 80.00 | 80.00 | 80.00 | 908,983 |
08 may 2024 | 80.80 | 81.40 | 80.00 | 81.40 | 81.40 | 996,839 |
07 may 2024 | 81.60 | 81.60 | 80.20 | 80.70 | 80.70 | 769,109 |
06 may 2024 | 81.90 | 82.50 | 81.00 | 81.60 | 81.60 | 670,622 |
05 may 2024 | 82.50 | 83.30 | 81.70 | 81.90 | 81.90 | 484,757 |
02 may 2024 | 83.00 | 83.60 | 81.80 | 82.50 | 82.50 | 1,773,836 |
01 may 2024 | 84.00 | 85.80 | 83.70 | 83.80 | 83.80 | 1,587,218 |
30 abr 2024 | 85.80 | 85.80 | 84.00 | 84.50 | 84.50 | 3,430,022 |
29 abr 2024 | 82.80 | 87.00 | 82.30 | 85.50 | 85.50 | 4,394,504 |
28 abr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
25 abr 2024 | 79.70 | 79.70 | 78.80 | 78.80 | 78.80 | 622,423 |
24 abr 2024 | 79.90 | 80.10 | 78.70 | 78.90 | 78.90 | 1,306,771 |
23 abr 2024 | 79.20 | 80.40 | 79.20 | 79.80 | 79.80 | 1,248,682 |
22 abr 2024 | 80.00 | 80.50 | 78.90 | 78.90 | 78.90 | 1,825,203 |
21 abr 2024 | 81.10 | 81.60 | 79.60 | 79.70 | 79.70 | 1,254,917 |
18 abr 2024 | 81.90 | 81.90 | 80.70 | 80.90 | 80.90 | 1,541,254 |
17 abr 2024 | 82.10 | 82.50 | 80.80 | 81.90 | 81.90 | 2,370,538 |
16 abr 2024 | 85.70 | 85.70 | 82.10 | 82.10 | 82.10 | 2,701,105 |
15 abr 2024 | 85.70 | 87.40 | 85.40 | 85.70 | 85.70 | 2,371,668 |
14 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 86.20 | 89.00 | 86.10 | 88.40 | 88.40 | 6,139,091 |
03 abr 2024 | 83.20 | 86.40 | 82.60 | 86.10 | 86.10 | 6,865,606 |
02 abr 2024 | 78.70 | 83.40 | 78.70 | 83.00 | 83.00 | 6,411,214 |
01 abr 2024 | 78.30 | 80.50 | 78.30 | 78.70 | 78.70 | 2,275,701 |
31 mar 2024 | 78.10 | 79.00 | 78.10 | 78.30 | 78.30 | 1,409,065 |
28 mar 2024 | 77.10 | 78.60 | 76.90 | 78.10 | 78.10 | 2,029,926 |
27 mar 2024 | 77.30 | 77.30 | 76.80 | 77.00 | 77.00 | 893,829 |
26 mar 2024 | 77.30 | 77.40 | 76.80 | 77.00 | 77.00 | 1,103,384 |
25 mar 2024 | 77.90 | 78.00 | 77.10 | 77.10 | 77.10 | 1,041,642 |
24 mar 2024 | 78.60 | 78.60 | 77.50 | 77.90 | 77.90 | 588,752 |
21 mar 2024 | 78.80 | 78.90 | 77.60 | 77.60 | 77.60 | 1,173,293 |
20 mar 2024 | 77.00 | 78.80 | 76.90 | 78.80 | 78.80 | 1,799,037 |
19 mar 2024 | 76.90 | 77.30 | 76.80 | 76.80 | 76.80 | 1,157,875 |
18 mar 2024 | 77.60 | 77.70 | 76.90 | 76.90 | 76.90 | 1,860,609 |
17 mar 2024 | 77.50 | 77.70 | 77.40 | 77.40 | 77.40 | 648,163 |
14 mar 2024 | 78.00 | 78.20 | 77.40 | 77.40 | 77.40 | 3,128,839 |
13 mar 2024 | 78.70 | 78.80 | 77.90 | 77.90 | 77.90 | 1,841,396 |
12 mar 2024 | 78.60 | 78.90 | 78.20 | 78.60 | 78.60 | 1,206,184 |
11 mar 2024 | 78.20 | 78.70 | 77.90 | 78.70 | 78.70 | 1,360,266 |
10 mar 2024 | 78.20 | 78.60 | 78.10 | 78.40 | 78.40 | 679,013 |
07 mar 2024 | 79.00 | 79.00 | 78.00 | 78.20 | 78.20 | 1,063,182 |
06 mar 2024 | 78.00 | 79.20 | 78.00 | 78.90 | 78.90 | 1,071,055 |
05 mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
04 mar 2024 | 78.30 | 78.70 | 77.70 | 77.70 | 77.70 | 1,124,937 |
03 mar 2024 | 78.60 | 78.80 | 78.20 | 78.20 | 78.20 | 610,056 |
29 feb 2024 | 79.00 | 79.00 | 78.30 | 78.80 | 78.80 | 2,189,401 |
28 feb 2024 | 78.50 | 79.20 | 77.80 | 79.00 | 79.00 | 2,368,625 |
27 feb 2024 | 78.80 | 79.90 | 78.70 | 79.90 | 79.90 | 952,937 |
26 feb 2024 | 79.80 | 80.80 | 78.80 | 78.80 | 78.80 | 1,977,139 |
25 feb 2024 | 79.20 | 79.80 | 79.20 | 79.80 | 79.80 | 753,168 |
21 feb 2024 | 79.30 | 79.40 | 79.00 | 79.10 | 79.10 | 919,137 |
20 feb 2024 | 79.20 | 79.40 | 78.60 | 79.40 | 79.40 | 870,514 |
19 feb 2024 | 78.80 | 79.30 | 78.30 | 79.20 | 79.20 | 1,468,305 |
18 feb 2024 | 79.00 | 79.20 | 78.60 | 79.00 | 79.00 | 722,894 |
15 feb 2024 | 78.60 | 79.00 | 78.30 | 79.00 | 79.00 | 873,858 |
14 feb 2024 | 78.50 | 78.70 | 78.00 | 78.60 | 78.60 | 857,891 |
13 feb 2024 | 78.70 | 78.90 | 78.00 | 78.40 | 78.40 | 2,285,831 |
13 feb 2024 | 1.6 Dividendo | |||||
12 feb 2024 | 79.90 | 80.80 | 79.60 | 80.00 | 78.40 | 2,526,790 |
11 feb 2024 | 79.70 | 79.90 | 79.40 | 79.50 | 77.91 | 1,194,118 |
08 feb 2024 | 78.50 | 79.60 | 78.50 | 79.40 | 77.81 | 1,284,893 |
07 feb 2024 | 78.50 | 79.60 | 78.50 | 79.40 | 77.81 | 1,284,893 |
06 feb 2024 | 78.50 | 79.20 | 78.10 | 79.20 | 77.62 | 1,315,719 |
05 feb 2024 | 78.70 | 78.90 | 78.40 | 78.40 | 76.83 | 671,384 |
04 feb 2024 | 78.40 | 78.60 | 78.00 | 78.60 | 77.03 | 432,500 |
01 feb 2024 | 78.00 | 78.40 | 77.40 | 78.40 | 76.83 | 1,108,026 |
*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. |