Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 758.00 | 764.00 | 758.00 | 761.00 | 761.00 | 2,600 |
06 jun 2024 | 760.00 | 762.00 | 756.00 | 758.00 | 758.00 | 3,800 |
05 jun 2024 | 763.00 | 764.00 | 760.00 | 760.00 | 760.00 | 4,500 |
04 jun 2024 | 762.00 | 764.00 | 761.00 | 762.00 | 762.00 | 2,000 |
03 jun 2024 | 761.00 | 763.00 | 761.00 | 761.00 | 761.00 | 2,500 |
31 may 2024 | 758.00 | 761.00 | 758.00 | 761.00 | 761.00 | 1,400 |
30 may 2024 | 756.00 | 763.00 | 756.00 | 758.00 | 758.00 | 4,400 |
29 may 2024 | 766.00 | 766.00 | 762.00 | 763.00 | 763.00 | 800 |
28 may 2024 | 766.00 | 766.00 | 761.00 | 762.00 | 762.00 | 900 |
27 may 2024 | 769.00 | 769.00 | 762.00 | 766.00 | 766.00 | 2,500 |
24 may 2024 | 760.00 | 772.00 | 757.00 | 769.00 | 769.00 | 8,600 |
23 may 2024 | 762.00 | 766.00 | 760.00 | 760.00 | 760.00 | 1,700 |
22 may 2024 | 766.00 | 767.00 | 760.00 | 764.00 | 764.00 | 2,800 |
21 may 2024 | 765.00 | 765.00 | 760.00 | 763.00 | 763.00 | 2,400 |
20 may 2024 | 768.00 | 768.00 | 763.00 | 763.00 | 763.00 | 4,900 |
17 may 2024 | 758.00 | 760.00 | 758.00 | 760.00 | 760.00 | 1,100 |
16 may 2024 | 761.00 | 764.00 | 757.00 | 757.00 | 757.00 | 5,400 |
15 may 2024 | 764.00 | 768.00 | 761.00 | 761.00 | 761.00 | 2,000 |
14 may 2024 | 774.00 | 774.00 | 760.00 | 763.00 | 763.00 | 15,700 |
13 may 2024 | 765.00 | 775.00 | 762.00 | 774.00 | 774.00 | 25,900 |
10 may 2024 | 760.00 | 765.00 | 759.00 | 760.00 | 760.00 | 1,800 |
09 may 2024 | 758.00 | 765.00 | 758.00 | 765.00 | 765.00 | 5,800 |
08 may 2024 | 760.00 | 760.00 | 758.00 | 758.00 | 758.00 | 2,000 |
07 may 2024 | 761.00 | 762.00 | 758.00 | 760.00 | 760.00 | 3,800 |
02 may 2024 | 753.00 | 770.00 | 753.00 | 761.00 | 761.00 | 26,800 |
01 may 2024 | 753.00 | 755.00 | 753.00 | 753.00 | 753.00 | 2,500 |
30 abr 2024 | 753.00 | 756.00 | 753.00 | 753.00 | 753.00 | 900 |
26 abr 2024 | 758.00 | 758.00 | 751.00 | 754.00 | 754.00 | 2,600 |
25 abr 2024 | 756.00 | 758.00 | 754.00 | 754.00 | 754.00 | 2,400 |
24 abr 2024 | 755.00 | 760.00 | 754.00 | 756.00 | 756.00 | 1,100 |
23 abr 2024 | 756.00 | 761.00 | 754.00 | 757.00 | 757.00 | 2,100 |
22 abr 2024 | 760.00 | 760.00 | 757.00 | 759.00 | 759.00 | 1,500 |
19 abr 2024 | 755.00 | 778.00 | 752.00 | 761.00 | 761.00 | 16,100 |
18 abr 2024 | 752.00 | 755.00 | 752.00 | 755.00 | 755.00 | 1,700 |
17 abr 2024 | 754.00 | 755.00 | 752.00 | 752.00 | 752.00 | 1,700 |
16 abr 2024 | 756.00 | 756.00 | 754.00 | 754.00 | 754.00 | 3,300 |
15 abr 2024 | 756.00 | 761.00 | 756.00 | 759.00 | 759.00 | 5,700 |
12 abr 2024 | 760.00 | 761.00 | 756.00 | 760.00 | 760.00 | 3,300 |
11 abr 2024 | 759.00 | 760.00 | 755.00 | 759.00 | 759.00 | 3,200 |
10 abr 2024 | 757.00 | 759.00 | 755.00 | 759.00 | 759.00 | 2,700 |
09 abr 2024 | 761.00 | 763.00 | 755.00 | 757.00 | 757.00 | 3,200 |
08 abr 2024 | 755.00 | 761.00 | 753.00 | 761.00 | 761.00 | 7,000 |
05 abr 2024 | 753.00 | 760.00 | 751.00 | 758.00 | 758.00 | 6,600 |
04 abr 2024 | 763.00 | 763.00 | 756.00 | 756.00 | 756.00 | 3,800 |
03 abr 2024 | 765.00 | 765.00 | 756.00 | 760.00 | 760.00 | 1,800 |
02 abr 2024 | 756.00 | 766.00 | 752.00 | 763.00 | 763.00 | 6,500 |
01 abr 2024 | 766.00 | 767.00 | 750.00 | 756.00 | 756.00 | 10,500 |
29 mar 2024 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 1,400 |
28 mar 2024 | 765.00 | 776.00 | 752.00 | 760.00 | 760.00 | 7,600 |
28 mar 2024 | 12.5 Dividendo | |||||
27 mar 2024 | 770.00 | 770.00 | 767.00 | 770.00 | 757.50 | 2,900 |
26 mar 2024 | 777.00 | 777.00 | 765.00 | 772.00 | 759.47 | 9,200 |
25 mar 2024 | 770.00 | 780.00 | 768.00 | 777.00 | 764.39 | 10,300 |
22 mar 2024 | 762.00 | 770.00 | 758.00 | 767.00 | 754.55 | 10,500 |
21 mar 2024 | 760.00 | 765.00 | 760.00 | 761.00 | 748.65 | 6,800 |
19 mar 2024 | 764.00 | 764.00 | 760.00 | 764.00 | 751.60 | 1,700 |
18 mar 2024 | 770.00 | 770.00 | 761.00 | 766.00 | 753.56 | 3,200 |
15 mar 2024 | 761.00 | 768.00 | 759.00 | 768.00 | 755.53 | 3,900 |
14 mar 2024 | 760.00 | 766.00 | 760.00 | 762.00 | 749.63 | 1,600 |
13 mar 2024 | 759.00 | 763.00 | 757.00 | 763.00 | 750.61 | 1,700 |
12 mar 2024 | 763.00 | 767.00 | 756.00 | 761.00 | 748.65 | 3,300 |
11 mar 2024 | 768.00 | 776.00 | 751.00 | 762.00 | 749.63 | 17,100 |
08 mar 2024 | 774.00 | 774.00 | 765.00 | 768.00 | 755.53 | 4,000 |
07 mar 2024 | 770.00 | 773.00 | 765.00 | 770.00 | 757.50 | 3,600 |
06 mar 2024 | 769.00 | 769.00 | 766.00 | 769.00 | 756.52 | 7,900 |
05 mar 2024 | 765.00 | 768.00 | 765.00 | 766.00 | 753.56 | 9,400 |
04 mar 2024 | 761.00 | 764.00 | 761.00 | 761.00 | 748.65 | 2,700 |
01 mar 2024 | 759.00 | 767.00 | 759.00 | 761.00 | 748.65 | 4,100 |
29 feb 2024 | 757.00 | 759.00 | 755.00 | 759.00 | 746.68 | 2,100 |
28 feb 2024 | 760.00 | 763.00 | 756.00 | 760.00 | 747.66 | 6,200 |
27 feb 2024 | 757.00 | 760.00 | 754.00 | 758.00 | 745.69 | 4,400 |
26 feb 2024 | 752.00 | 758.00 | 752.00 | 757.00 | 744.71 | 7,800 |
22 feb 2024 | 751.00 | 753.00 | 751.00 | 751.00 | 738.81 | 3,300 |
21 feb 2024 | 754.00 | 754.00 | 751.00 | 751.00 | 738.81 | 7,200 |
20 feb 2024 | 755.00 | 756.00 | 754.00 | 754.00 | 741.76 | 1,500 |
19 feb 2024 | 755.00 | 755.00 | 752.00 | 754.00 | 741.76 | 4,700 |
16 feb 2024 | 752.00 | 759.00 | 752.00 | 755.00 | 742.74 | 2,100 |
15 feb 2024 | 757.00 | 757.00 | 752.00 | 752.00 | 739.79 | 6,500 |
14 feb 2024 | 759.00 | 759.00 | 756.00 | 757.00 | 744.71 | 5,700 |
13 feb 2024 | 764.00 | 764.00 | 757.00 | 763.00 | 750.61 | 9,200 |
09 feb 2024 | 766.00 | 766.00 | 757.00 | 758.00 | 745.69 | 2,600 |
08 feb 2024 | 767.00 | 768.00 | 756.00 | 757.00 | 744.71 | 10,300 |
07 feb 2024 | 773.00 | 773.00 | 750.00 | 769.00 | 756.52 | 23,500 |
06 feb 2024 | 786.00 | 786.00 | 779.00 | 780.00 | 767.34 | 6,400 |
05 feb 2024 | 785.00 | 785.00 | 783.00 | 784.00 | 771.27 | 2,200 |
02 feb 2024 | 781.00 | 783.00 | 780.00 | 782.00 | 769.31 | 2,200 |
01 feb 2024 | 782.00 | 786.00 | 781.00 | 781.00 | 768.32 | 10,200 |
31 ene 2024 | 785.00 | 789.00 | 785.00 | 788.00 | 775.21 | 800 |
30 ene 2024 | 787.00 | 791.00 | 786.00 | 786.00 | 773.24 | 1,500 |
29 ene 2024 | 783.00 | 790.00 | 783.00 | 790.00 | 777.18 | 4,500 |
26 ene 2024 | 784.00 | 789.00 | 782.00 | 786.00 | 773.24 | 3,200 |
25 ene 2024 | 789.00 | 794.00 | 783.00 | 784.00 | 771.27 | 8,500 |
24 ene 2024 | 787.00 | 789.00 | 785.00 | 786.00 | 773.24 | 2,800 |
23 ene 2024 | 789.00 | 790.00 | 785.00 | 786.00 | 773.24 | 4,100 |
22 ene 2024 | 787.00 | 794.00 | 787.00 | 789.00 | 776.19 | 2,300 |
19 ene 2024 | 800.00 | 800.00 | 791.00 | 791.00 | 778.16 | 7,100 |
18 ene 2024 | 795.00 | 819.00 | 790.00 | 798.00 | 785.05 | 30,000 |
17 ene 2024 | 781.00 | 791.00 | 781.00 | 785.00 | 772.26 | 2,300 |
16 ene 2024 | 783.00 | 790.00 | 781.00 | 781.00 | 768.32 | 5,000 |
15 ene 2024 | 783.00 | 784.00 | 783.00 | 784.00 | 771.27 | 1,900 |
*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. |