Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 53.80 | 53.90 | 52.40 | 52.40 | 52.40 | 129,637 |
22 may 2024 | 54.60 | 54.60 | 53.70 | 53.90 | 53.90 | 90,000 |
21 may 2024 | 54.30 | 54.40 | 53.80 | 54.00 | 54.00 | 51,000 |
20 may 2024 | 55.40 | 55.40 | 54.20 | 54.30 | 54.30 | 51,000 |
17 may 2024 | 54.40 | 55.00 | 54.00 | 54.70 | 54.70 | 132,000 |
16 may 2024 | 54.80 | 54.80 | 54.20 | 54.40 | 54.40 | 109,000 |
15 may 2024 | 55.50 | 55.50 | 54.70 | 54.80 | 54.80 | 120,000 |
14 may 2024 | 53.70 | 55.50 | 53.70 | 55.20 | 55.20 | 404,000 |
13 may 2024 | 56.10 | 58.90 | 55.70 | 58.70 | 58.70 | 352,000 |
10 may 2024 | 57.10 | 57.10 | 55.50 | 56.00 | 56.00 | 92,000 |
09 may 2024 | 58.40 | 59.40 | 56.70 | 56.70 | 56.70 | 169,000 |
08 may 2024 | 55.70 | 58.00 | 55.70 | 57.90 | 57.90 | 149,000 |
07 may 2024 | 56.60 | 56.80 | 55.40 | 55.60 | 55.60 | 107,000 |
06 may 2024 | 56.10 | 57.00 | 56.10 | 56.50 | 56.50 | 105,000 |
03 may 2024 | 56.10 | 56.50 | 55.50 | 55.50 | 55.50 | 103,000 |
02 may 2024 | 56.50 | 56.80 | 55.60 | 56.00 | 56.00 | 108,000 |
30 abr 2024 | 56.00 | 56.50 | 55.90 | 56.30 | 56.30 | 46,000 |
29 abr 2024 | 56.40 | 56.50 | 55.80 | 56.10 | 56.10 | 83,000 |
26 abr 2024 | 56.20 | 57.60 | 55.90 | 56.50 | 56.50 | 157,000 |
25 abr 2024 | 56.30 | 56.30 | 55.50 | 55.60 | 55.60 | 70,000 |
24 abr 2024 | 55.00 | 56.50 | 55.00 | 56.30 | 56.30 | 76,000 |
23 abr 2024 | 54.80 | 55.30 | 54.30 | 54.80 | 54.80 | 97,000 |
22 abr 2024 | 56.10 | 57.00 | 54.00 | 54.20 | 54.20 | 162,000 |
19 abr 2024 | 56.60 | 56.70 | 53.90 | 54.40 | 54.40 | 165,000 |
18 abr 2024 | 57.50 | 57.80 | 56.70 | 57.00 | 57.00 | 122,000 |
17 abr 2024 | 57.00 | 58.70 | 56.40 | 57.30 | 57.30 | 150,000 |
16 abr 2024 | 59.90 | 60.40 | 56.60 | 56.90 | 56.90 | 272,000 |
15 abr 2024 | 58.50 | 60.00 | 57.50 | 59.70 | 59.70 | 347,000 |
12 abr 2024 | 59.50 | 59.50 | 58.20 | 58.20 | 58.20 | 235,000 |
11 abr 2024 | 59.20 | 59.80 | 58.50 | 59.10 | 59.10 | 157,000 |
10 abr 2024 | 59.50 | 59.90 | 58.90 | 59.10 | 59.10 | 244,000 |
09 abr 2024 | 60.00 | 60.00 | 59.40 | 59.50 | 59.50 | 129,000 |
08 abr 2024 | 60.70 | 60.80 | 59.00 | 59.60 | 59.60 | 397,000 |
03 abr 2024 | 60.80 | 60.90 | 60.20 | 60.20 | 60.20 | 128,000 |
02 abr 2024 | 61.20 | 61.80 | 60.80 | 60.80 | 60.80 | 240,000 |
01 abr 2024 | 61.00 | 61.40 | 60.40 | 61.20 | 61.20 | 166,000 |
29 mar 2024 | 60.90 | 61.50 | 60.00 | 60.80 | 60.80 | 248,000 |
28 mar 2024 | 61.00 | 61.00 | 59.80 | 60.20 | 60.20 | 255,000 |
27 mar 2024 | 60.70 | 61.10 | 59.50 | 59.70 | 59.70 | 448,000 |
26 mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
25 mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
22 mar 2024 | 60.50 | 61.60 | 60.30 | 60.90 | 60.90 | 273,000 |
21 mar 2024 | 61.70 | 61.90 | 60.50 | 60.50 | 60.50 | 273,000 |
20 mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
19 mar 2024 | 60.60 | 62.80 | 59.60 | 62.10 | 62.10 | 1,048,000 |
18 mar 2024 | 65.70 | 65.80 | 59.50 | 60.30 | 60.30 | 2,079,000 |
15 mar 2024 | 70.00 | 70.00 | 65.40 | 65.40 | 65.40 | 2,149,000 |
14 mar 2024 | 77.00 | 78.80 | 72.60 | 72.60 | 72.60 | 1,796,000 |
13 mar 2024 | 74.80 | 75.50 | 72.20 | 75.50 | 75.50 | 720,000 |
12 mar 2024 | 71.70 | 75.00 | 71.60 | 75.00 | 75.00 | 649,000 |
11 mar 2024 | 72.10 | 72.50 | 70.60 | 71.90 | 71.90 | 547,000 |
08 mar 2024 | 73.50 | 73.50 | 69.00 | 69.50 | 69.50 | 394,000 |
07 mar 2024 | 73.40 | 73.60 | 72.10 | 72.10 | 72.10 | 356,000 |
06 mar 2024 | 74.00 | 75.90 | 73.30 | 73.30 | 73.30 | 715,000 |
05 mar 2024 | 75.00 | 75.00 | 72.40 | 73.80 | 73.80 | 696,000 |
04 mar 2024 | 72.80 | 73.60 | 72.30 | 72.30 | 72.30 | 338,000 |
01 mar 2024 | 73.90 | 74.10 | 71.00 | 72.80 | 72.80 | 531,000 |
29 feb 2024 | 74.70 | 75.60 | 72.50 | 73.20 | 73.20 | 906,000 |
27 feb 2024 | 70.80 | 74.00 | 70.70 | 73.00 | 73.00 | 648,000 |
26 feb 2024 | 71.90 | 72.60 | 70.20 | 70.50 | 70.50 | 490,000 |
23 feb 2024 | 72.80 | 73.40 | 70.00 | 71.90 | 71.90 | 559,000 |
22 feb 2024 | 73.00 | 73.50 | 72.10 | 72.20 | 72.20 | 183,000 |
21 feb 2024 | 73.60 | 74.00 | 72.00 | 72.10 | 72.10 | 438,000 |
20 feb 2024 | 70.90 | 74.90 | 70.80 | 73.80 | 73.80 | 1,798,000 |
19 feb 2024 | 69.50 | 71.20 | 69.50 | 70.40 | 70.40 | 238,000 |
16 feb 2024 | 67.90 | 70.00 | 67.30 | 69.80 | 69.80 | 409,000 |
15 feb 2024 | 68.10 | 68.50 | 66.00 | 68.30 | 68.30 | 196,000 |
05 feb 2024 | 69.00 | 69.00 | 67.60 | 67.90 | 67.90 | 176,000 |
02 feb 2024 | 68.30 | 70.00 | 68.30 | 68.60 | 68.60 | 279,000 |
01 feb 2024 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | 718,000 |
31 ene 2024 | 72.10 | 72.40 | 71.10 | 71.20 | 71.20 | 254,000 |
30 ene 2024 | 72.50 | 73.20 | 71.00 | 72.00 | 72.00 | 401,000 |
29 ene 2024 | 71.20 | 73.30 | 70.70 | 72.50 | 72.50 | 473,000 |
26 ene 2024 | 69.40 | 72.70 | 69.40 | 70.80 | 70.80 | 746,000 |
25 ene 2024 | 70.00 | 71.10 | 69.20 | 69.30 | 69.30 | 285,000 |
24 ene 2024 | 67.10 | 71.50 | 67.10 | 70.50 | 70.50 | 1,002,000 |
23 ene 2024 | 67.40 | 67.40 | 65.90 | 66.90 | 66.90 | 203,000 |
22 ene 2024 | 65.60 | 67.30 | 65.10 | 66.60 | 66.60 | 440,000 |
19 ene 2024 | 65.60 | 67.50 | 65.30 | 65.60 | 65.60 | 193,000 |
18 ene 2024 | 66.00 | 66.90 | 65.00 | 65.00 | 65.00 | 163,000 |
17 ene 2024 | 68.20 | 68.60 | 65.40 | 65.60 | 65.60 | 596,000 |
16 ene 2024 | 70.70 | 70.70 | 68.20 | 68.20 | 68.20 | 331,000 |
15 ene 2024 | 68.50 | 72.90 | 67.90 | 70.90 | 70.90 | 732,120 |
12 ene 2024 | 65.40 | 69.30 | 65.30 | 67.90 | 67.90 | 751,000 |
11 ene 2024 | 67.20 | 67.40 | 64.80 | 65.40 | 65.40 | 1,224,000 |
10 ene 2024 | 68.20 | 69.60 | 67.50 | 68.10 | 68.10 | 365,000 |
09 ene 2024 | 71.90 | 71.90 | 68.00 | 68.20 | 68.20 | 626,000 |
08 ene 2024 | 71.30 | 72.90 | 71.30 | 71.50 | 71.50 | 268,000 |
05 ene 2024 | 71.30 | 72.50 | 71.30 | 71.50 | 71.50 | 305,000 |
04 ene 2024 | 72.00 | 73.30 | 71.10 | 71.10 | 71.10 | 587,000 |
03 ene 2024 | 73.10 | 75.30 | 72.00 | 72.00 | 72.00 | 773,000 |
02 ene 2024 | 74.10 | 74.30 | 70.90 | 73.30 | 73.30 | 999,000 |
29 dic 2023 | 79.80 | 80.60 | 74.30 | 74.30 | 74.30 | 1,428,000 |
28 dic 2023 | 80.10 | 81.60 | 79.20 | 79.80 | 79.80 | 678,000 |
27 dic 2023 | 81.40 | 82.90 | 79.40 | 80.30 | 80.30 | 1,374,000 |
26 dic 2023 | 91.20 | 92.00 | 82.40 | 82.40 | 82.40 | 6,000,000 |
25 dic 2023 | 88.50 | 91.50 | 87.80 | 91.50 | 91.50 | 2,053,000 |
22 dic 2023 | 82.50 | 83.60 | 80.50 | 83.20 | 83.20 | 773,000 |
21 dic 2023 | 81.00 | 85.40 | 80.90 | 82.80 | 82.80 | 1,134,000 |
20 dic 2023 | 79.20 | 83.50 | 79.20 | 81.90 | 81.90 | 982,000 |
*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. |