Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 78.83 | 78.83 | 75.62 | 75.90 | 75.90 | 1,832,500 |
13 jun 2024 | 79.80 | 79.80 | 78.41 | 78.88 | 78.88 | 925,000 |
12 jun 2024 | 77.25 | 80.18 | 77.25 | 80.08 | 80.08 | 1,930,800 |
11 jun 2024 | 77.76 | 77.78 | 76.83 | 77.10 | 77.10 | 1,552,500 |
10 jun 2024 | 79.95 | 80.03 | 77.28 | 77.94 | 77.94 | 2,076,000 |
07 jun 2024 | 80.00 | 80.35 | 79.71 | 80.14 | 80.14 | 686,800 |
06 jun 2024 | 79.41 | 80.69 | 79.41 | 80.01 | 80.01 | 1,018,800 |
05 jun 2024 | 79.83 | 79.93 | 79.22 | 79.57 | 79.57 | 872,000 |
04 jun 2024 | 79.57 | 79.88 | 78.78 | 79.66 | 79.66 | 1,272,100 |
03 jun 2024 | 79.17 | 79.92 | 78.72 | 79.58 | 79.58 | 1,197,000 |
31 may 2024 | 78.19 | 79.73 | 77.54 | 79.55 | 79.55 | 2,821,800 |
30 may 2024 | 77.99 | 78.76 | 77.00 | 78.17 | 78.17 | 1,637,300 |
29 may 2024 | 80.17 | 80.20 | 78.05 | 78.09 | 78.09 | 2,564,100 |
28 may 2024 | 80.19 | 80.70 | 79.62 | 80.35 | 80.35 | 975,000 |
27 may 2024 | 80.14 | 80.80 | 79.86 | 80.55 | 80.55 | 346,500 |
24 may 2024 | 79.41 | 80.23 | 78.76 | 80.21 | 80.21 | 800,100 |
23 may 2024 | 77.74 | 79.99 | 77.56 | 79.37 | 79.37 | 1,704,000 |
22 may 2024 | 75.92 | 77.69 | 75.47 | 77.61 | 77.61 | 1,258,100 |
21 may 2024 | 75.22 | 76.30 | 74.67 | 75.91 | 75.91 | 1,239,000 |
17 may 2024 | 75.51 | 75.96 | 75.19 | 75.41 | 75.41 | 866,900 |
16 may 2024 | 76.91 | 77.10 | 75.45 | 75.49 | 75.49 | 1,535,500 |
15 may 2024 | 76.17 | 77.04 | 76.10 | 76.71 | 76.71 | 1,076,700 |
14 may 2024 | 75.42 | 76.25 | 75.36 | 76.23 | 76.23 | 935,100 |
13 may 2024 | 75.77 | 76.91 | 74.70 | 75.37 | 75.37 | 1,126,500 |
10 may 2024 | 74.70 | 75.87 | 74.70 | 75.69 | 75.69 | 970,500 |
09 may 2024 | 75.24 | 75.55 | 74.61 | 74.76 | 74.76 | 1,485,600 |
08 may 2024 | 74.49 | 75.23 | 74.26 | 75.02 | 75.02 | 1,968,100 |
07 may 2024 | 75.42 | 75.88 | 74.38 | 74.72 | 74.72 | 1,018,000 |
06 may 2024 | 75.13 | 75.62 | 74.82 | 75.25 | 75.25 | 1,190,700 |
03 may 2024 | 75.39 | 75.66 | 74.20 | 74.99 | 74.99 | 796,300 |
02 may 2024 | 75.82 | 76.11 | 74.81 | 75.00 | 75.00 | 1,641,000 |
01 may 2024 | 76.02 | 76.18 | 75.57 | 75.76 | 75.76 | 674,100 |
30 abr 2024 | 77.50 | 77.51 | 76.30 | 76.30 | 76.30 | 1,779,700 |
29 abr 2024 | 77.78 | 78.29 | 77.38 | 77.68 | 77.68 | 1,334,000 |
26 abr 2024 | 77.50 | 78.25 | 77.35 | 77.75 | 77.75 | 780,200 |
25 abr 2024 | 77.01 | 77.50 | 75.89 | 77.38 | 77.38 | 1,007,400 |
24 abr 2024 | 77.81 | 78.55 | 77.39 | 77.59 | 77.59 | 1,104,200 |
23 abr 2024 | 78.00 | 78.91 | 77.61 | 77.81 | 77.81 | 2,124,700 |
22 abr 2024 | 76.04 | 78.25 | 76.04 | 77.76 | 77.76 | 1,890,300 |
19 abr 2024 | 75.18 | 76.60 | 75.06 | 76.06 | 76.06 | 1,399,100 |
18 abr 2024 | 75.41 | 76.02 | 74.68 | 75.41 | 75.41 | 1,469,400 |
17 abr 2024 | 75.46 | 75.62 | 74.62 | 75.27 | 75.27 | 1,283,500 |
16 abr 2024 | 76.20 | 76.30 | 75.03 | 75.10 | 75.10 | 2,822,400 |
15 abr 2024 | 75.87 | 76.55 | 75.42 | 76.08 | 76.08 | 1,766,300 |
12 abr 2024 | 75.49 | 75.65 | 75.01 | 75.43 | 75.43 | 1,040,300 |
11 abr 2024 | 75.83 | 75.88 | 75.09 | 75.75 | 75.75 | 1,475,600 |
10 abr 2024 | 75.34 | 75.67 | 74.93 | 75.45 | 75.45 | 1,351,100 |
09 abr 2024 | 76.08 | 76.44 | 75.08 | 75.74 | 75.74 | 1,974,400 |
08 abr 2024 | 75.34 | 77.25 | 75.34 | 76.14 | 76.14 | 1,488,200 |
05 abr 2024 | 74.01 | 75.86 | 73.66 | 75.45 | 75.45 | 1,497,200 |
04 abr 2024 | 75.00 | 75.24 | 74.04 | 74.18 | 74.18 | 1,825,600 |
03 abr 2024 | 74.44 | 75.11 | 74.08 | 74.59 | 74.59 | 2,055,800 |
02 abr 2024 | 75.07 | 75.29 | 74.33 | 74.68 | 74.68 | 2,582,600 |
01 abr 2024 | 77.00 | 77.02 | 75.52 | 75.64 | 75.64 | 2,238,100 |
28 mar 2024 | 77.05 | 77.95 | 77.00 | 77.31 | 77.31 | 3,175,600 |
28 mar 2024 | 0.175 Dividendo | |||||
27 mar 2024 | 77.73 | 77.92 | 77.00 | 77.26 | 77.08 | 2,360,000 |
26 mar 2024 | 76.64 | 78.28 | 76.22 | 77.17 | 77.00 | 2,867,100 |
25 mar 2024 | 77.53 | 78.50 | 77.09 | 77.77 | 77.59 | 3,240,200 |
22 mar 2024 | 77.68 | 78.25 | 76.09 | 77.90 | 77.72 | 2,241,300 |
21 mar 2024 | 76.00 | 79.00 | 74.83 | 78.09 | 77.91 | 3,891,800 |
20 mar 2024 | 82.35 | 82.48 | 80.91 | 81.52 | 81.34 | 985,900 |
19 mar 2024 | 80.93 | 82.65 | 80.93 | 82.36 | 82.17 | 1,158,500 |
18 mar 2024 | 83.85 | 84.38 | 80.63 | 80.86 | 80.68 | 1,456,700 |
15 mar 2024 | 83.42 | 84.59 | 82.46 | 83.72 | 83.53 | 5,387,100 |
14 mar 2024 | 82.62 | 83.05 | 81.93 | 82.53 | 82.34 | 1,370,400 |
13 mar 2024 | 83.21 | 83.74 | 82.73 | 83.08 | 82.89 | 1,797,100 |
12 mar 2024 | 82.89 | 83.68 | 82.75 | 83.48 | 83.29 | 1,133,500 |
11 mar 2024 | 82.93 | 83.56 | 82.17 | 82.53 | 82.34 | 1,086,100 |
08 mar 2024 | 85.24 | 85.27 | 82.20 | 82.56 | 82.37 | 1,019,600 |
07 mar 2024 | 84.08 | 85.15 | 83.66 | 85.02 | 84.83 | 799,100 |
06 mar 2024 | 83.81 | 84.37 | 83.36 | 83.57 | 83.38 | 680,700 |
05 mar 2024 | 83.50 | 84.78 | 83.32 | 83.65 | 83.46 | 1,138,100 |
04 mar 2024 | 83.91 | 84.20 | 83.33 | 83.55 | 83.36 | 591,900 |
01 mar 2024 | 83.86 | 84.47 | 83.31 | 84.02 | 83.83 | 775,800 |
29 feb 2024 | 84.50 | 85.08 | 84.06 | 84.17 | 83.98 | 2,057,900 |
28 feb 2024 | 86.00 | 86.30 | 84.35 | 84.55 | 84.36 | 1,153,600 |
27 feb 2024 | 85.80 | 86.55 | 85.40 | 85.97 | 85.78 | 1,032,600 |
26 feb 2024 | 86.41 | 87.27 | 85.98 | 86.10 | 85.90 | 1,184,500 |
23 feb 2024 | 86.19 | 86.81 | 85.73 | 86.27 | 86.07 | 1,039,500 |
22 feb 2024 | 85.10 | 86.76 | 85.08 | 86.19 | 85.99 | 1,443,400 |
21 feb 2024 | 84.79 | 85.61 | 84.51 | 84.66 | 84.47 | 1,002,200 |
20 feb 2024 | 82.01 | 85.25 | 82.01 | 85.07 | 84.88 | 1,619,800 |
16 feb 2024 | 83.75 | 83.75 | 81.86 | 82.00 | 81.81 | 1,030,600 |
15 feb 2024 | 84.32 | 84.90 | 83.01 | 83.27 | 83.08 | 1,386,100 |
14 feb 2024 | 80.90 | 84.46 | 80.90 | 84.29 | 84.10 | 1,676,300 |
13 feb 2024 | 80.26 | 80.94 | 79.90 | 80.64 | 80.46 | 1,491,700 |
12 feb 2024 | 81.01 | 81.67 | 80.40 | 80.58 | 80.40 | 487,000 |
09 feb 2024 | 80.08 | 81.38 | 79.97 | 81.13 | 80.95 | 1,444,100 |
08 feb 2024 | 79.25 | 80.21 | 78.61 | 80.09 | 79.91 | 820,400 |
07 feb 2024 | 79.07 | 79.78 | 78.72 | 79.24 | 79.06 | 501,600 |
06 feb 2024 | 79.31 | 79.46 | 78.62 | 79.19 | 79.01 | 549,900 |
05 feb 2024 | 80.53 | 80.63 | 78.56 | 78.70 | 78.52 | 666,500 |
02 feb 2024 | 80.29 | 80.60 | 79.40 | 80.06 | 79.88 | 641,000 |
01 feb 2024 | 79.10 | 80.42 | 79.10 | 80.29 | 80.11 | 715,400 |
31 ene 2024 | 80.03 | 80.42 | 78.66 | 78.78 | 78.60 | 1,330,700 |
30 ene 2024 | 79.99 | 80.59 | 79.43 | 80.28 | 80.10 | 682,700 |
29 ene 2024 | 79.65 | 80.09 | 79.40 | 80.02 | 79.84 | 546,500 |
26 ene 2024 | 80.58 | 80.89 | 79.56 | 79.65 | 79.47 | 674,500 |
25 ene 2024 | 81.31 | 81.52 | 80.39 | 80.59 | 80.41 | 743,500 |
*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. |