Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 65.14 | 65.49 | 64.73 | 64.97 | 64.97 | 205,700 |
27 jun 2024 | 64.90 | 65.17 | 64.70 | 65.16 | 65.16 | 203,600 |
26 jun 2024 | 64.28 | 64.70 | 64.28 | 64.63 | 64.63 | 249,000 |
25 jun 2024 | 64.59 | 64.93 | 64.51 | 64.85 | 64.85 | 255,700 |
25 jun 2024 | 0.431 Dividendo | |||||
24 jun 2024 | 64.50 | 65.49 | 64.50 | 65.40 | 64.97 | 195,800 |
21 jun 2024 | 64.00 | 64.38 | 64.00 | 64.30 | 63.88 | 204,200 |
20 jun 2024 | 64.47 | 64.62 | 64.18 | 64.45 | 64.03 | 207,600 |
18 jun 2024 | 64.28 | 64.72 | 64.23 | 64.41 | 63.99 | 169,700 |
17 jun 2024 | 64.03 | 64.36 | 63.78 | 64.33 | 63.91 | 164,300 |
14 jun 2024 | 63.99 | 64.39 | 63.71 | 64.39 | 63.97 | 123,000 |
13 jun 2024 | 65.12 | 65.12 | 64.34 | 64.47 | 64.05 | 130,900 |
12 jun 2024 | 66.03 | 66.03 | 65.19 | 65.35 | 64.92 | 205,800 |
11 jun 2024 | 65.04 | 65.11 | 64.67 | 65.01 | 64.58 | 219,100 |
10 jun 2024 | 65.21 | 65.65 | 65.15 | 65.56 | 65.13 | 167,100 |
07 jun 2024 | 65.74 | 65.90 | 65.34 | 65.36 | 64.93 | 125,600 |
06 jun 2024 | 65.86 | 66.34 | 65.86 | 66.34 | 65.90 | 146,500 |
05 jun 2024 | 65.87 | 66.04 | 65.67 | 66.02 | 65.58 | 148,100 |
04 jun 2024 | 65.70 | 65.70 | 65.11 | 65.62 | 65.19 | 157,300 |
03 jun 2024 | 66.62 | 66.86 | 65.79 | 66.18 | 65.74 | 195,700 |
31 may 2024 | 66.17 | 66.75 | 65.66 | 66.72 | 66.28 | 272,400 |
30 may 2024 | 65.24 | 65.97 | 65.23 | 65.79 | 65.36 | 162,400 |
29 may 2024 | 65.74 | 65.74 | 65.02 | 65.05 | 64.62 | 255,800 |
28 may 2024 | 66.66 | 66.76 | 66.28 | 66.48 | 66.04 | 136,300 |
24 may 2024 | 66.21 | 66.79 | 66.21 | 66.68 | 66.24 | 117,800 |
23 may 2024 | 67.01 | 67.01 | 65.71 | 65.99 | 65.56 | 137,000 |
22 may 2024 | 66.64 | 66.98 | 66.36 | 66.60 | 66.16 | 88,500 |
21 may 2024 | 67.17 | 67.31 | 66.81 | 67.13 | 66.69 | 125,600 |
20 may 2024 | 67.14 | 67.54 | 67.14 | 67.27 | 66.83 | 124,800 |
17 may 2024 | 66.77 | 67.29 | 66.74 | 67.27 | 66.83 | 111,800 |
16 may 2024 | 66.71 | 66.88 | 66.54 | 66.77 | 66.33 | 120,500 |
15 may 2024 | 66.78 | 66.91 | 66.33 | 66.81 | 66.37 | 264,500 |
14 may 2024 | 66.55 | 66.72 | 66.25 | 66.48 | 66.04 | 165,400 |
13 may 2024 | 66.72 | 66.79 | 66.34 | 66.40 | 65.96 | 523,700 |
10 may 2024 | 66.98 | 67.21 | 66.55 | 66.61 | 66.17 | 120,500 |
09 may 2024 | 66.16 | 66.81 | 66.16 | 66.70 | 66.26 | 158,800 |
08 may 2024 | 65.41 | 66.10 | 65.31 | 66.09 | 65.65 | 137,400 |
07 may 2024 | 66.47 | 66.63 | 66.08 | 66.25 | 65.81 | 131,500 |
06 may 2024 | 65.87 | 66.43 | 65.82 | 66.41 | 65.97 | 143,300 |
03 may 2024 | 65.71 | 65.71 | 65.08 | 65.44 | 65.01 | 257,200 |
02 may 2024 | 64.74 | 65.29 | 64.43 | 65.05 | 64.62 | 210,200 |
01 may 2024 | 64.20 | 65.12 | 64.04 | 64.38 | 63.96 | 211,500 |
30 abr 2024 | 65.10 | 65.24 | 64.33 | 64.36 | 63.94 | 311,400 |
29 abr 2024 | 65.60 | 65.86 | 65.33 | 65.67 | 65.24 | 159,600 |
26 abr 2024 | 65.40 | 65.68 | 65.26 | 65.57 | 65.14 | 202,200 |
25 abr 2024 | 64.37 | 65.48 | 64.24 | 65.33 | 64.90 | 226,300 |
24 abr 2024 | 65.46 | 65.64 | 64.79 | 65.12 | 64.69 | 203,600 |
23 abr 2024 | 65.11 | 65.83 | 65.10 | 65.70 | 65.27 | 233,400 |
22 abr 2024 | 64.79 | 65.44 | 64.52 | 65.15 | 64.72 | 181,200 |
19 abr 2024 | 64.19 | 64.93 | 64.19 | 64.70 | 64.27 | 1,659,700 |
18 abr 2024 | 64.15 | 64.62 | 63.87 | 64.21 | 63.79 | 202,200 |
17 abr 2024 | 64.03 | 64.50 | 63.63 | 64.11 | 63.69 | 255,800 |
16 abr 2024 | 63.89 | 64.15 | 63.47 | 63.81 | 63.39 | 238,500 |
15 abr 2024 | 65.18 | 65.36 | 64.09 | 64.31 | 63.89 | 447,000 |
12 abr 2024 | 65.39 | 65.79 | 64.53 | 64.80 | 64.37 | 385,500 |
11 abr 2024 | 66.06 | 66.27 | 65.31 | 65.82 | 65.39 | 303,500 |
10 abr 2024 | 66.23 | 66.45 | 65.80 | 66.14 | 65.70 | 390,500 |
09 abr 2024 | 67.00 | 67.27 | 66.41 | 67.12 | 66.68 | 437,600 |
08 abr 2024 | 66.91 | 67.08 | 66.53 | 66.83 | 66.39 | 217,900 |
05 abr 2024 | 66.09 | 66.95 | 65.96 | 66.73 | 66.29 | 169,900 |
04 abr 2024 | 67.26 | 67.26 | 66.11 | 66.29 | 65.85 | 224,500 |
03 abr 2024 | 66.00 | 66.83 | 66.00 | 66.55 | 66.11 | 412,700 |
02 abr 2024 | 66.39 | 66.48 | 66.07 | 66.31 | 65.87 | 301,600 |
01 abr 2024 | 66.69 | 66.89 | 66.40 | 66.66 | 66.22 | 277,900 |
28 mar 2024 | 66.53 | 66.92 | 66.53 | 66.81 | 66.37 | 217,500 |
27 mar 2024 | 65.86 | 66.44 | 65.86 | 66.43 | 65.99 | 210,300 |
26 mar 2024 | 66.13 | 66.24 | 65.81 | 65.83 | 65.40 | 321,500 |
25 mar 2024 | 65.90 | 66.33 | 65.90 | 65.94 | 65.51 | 365,400 |
22 mar 2024 | 66.56 | 66.57 | 65.87 | 65.94 | 65.51 | 272,400 |
21 mar 2024 | 66.86 | 67.07 | 66.60 | 66.62 | 66.18 | 169,900 |
20 mar 2024 | 65.72 | 66.77 | 65.59 | 66.74 | 66.30 | 272,700 |
19 mar 2024 | 65.60 | 66.05 | 65.54 | 65.77 | 65.34 | 242,700 |
19 mar 2024 | 0.238 Dividendo | |||||
18 mar 2024 | 66.11 | 66.30 | 65.92 | 66.03 | 65.36 | 247,300 |
15 mar 2024 | 66.04 | 66.35 | 65.90 | 66.07 | 65.40 | 309,300 |
14 mar 2024 | 66.58 | 66.71 | 65.83 | 66.13 | 65.46 | 116,200 |
13 mar 2024 | 66.33 | 66.89 | 66.33 | 66.81 | 66.13 | 167,500 |
12 mar 2024 | 66.09 | 66.25 | 65.72 | 66.23 | 65.56 | 206,600 |
11 mar 2024 | 65.53 | 66.04 | 65.47 | 66.01 | 65.34 | 156,500 |
08 mar 2024 | 66.31 | 66.56 | 65.71 | 65.86 | 65.19 | 224,800 |
07 mar 2024 | 65.72 | 66.22 | 65.68 | 66.17 | 65.50 | 279,500 |
06 mar 2024 | 65.44 | 65.59 | 65.13 | 65.33 | 64.67 | 264,300 |
05 mar 2024 | 64.74 | 65.18 | 64.65 | 64.81 | 64.15 | 339,400 |
04 mar 2024 | 64.78 | 65.04 | 64.70 | 64.81 | 64.15 | 384,800 |
01 mar 2024 | 64.48 | 65.22 | 64.48 | 65.00 | 64.34 | 125,200 |
29 feb 2024 | 64.38 | 64.56 | 64.17 | 64.40 | 63.74 | 532,400 |
28 feb 2024 | 63.78 | 64.30 | 63.78 | 64.04 | 63.39 | 203,700 |
27 feb 2024 | 64.58 | 64.62 | 64.22 | 64.39 | 63.74 | 222,100 |
26 feb 2024 | 64.67 | 64.90 | 64.42 | 64.59 | 63.93 | 307,800 |
23 feb 2024 | 64.56 | 64.95 | 64.53 | 64.85 | 64.19 | 212,100 |
22 feb 2024 | 64.15 | 64.68 | 64.15 | 64.58 | 63.92 | 1,212,300 |
21 feb 2024 | 63.86 | 63.98 | 63.65 | 63.92 | 63.27 | 308,600 |
20 feb 2024 | 64.26 | 64.29 | 63.91 | 64.02 | 63.37 | 322,000 |
16 feb 2024 | 64.10 | 64.56 | 64.04 | 64.25 | 63.60 | 235,900 |
15 feb 2024 | 63.26 | 64.32 | 63.25 | 64.28 | 63.63 | 322,900 |
14 feb 2024 | 62.30 | 62.96 | 62.30 | 62.89 | 62.25 | 274,100 |
13 feb 2024 | 62.64 | 62.64 | 61.37 | 61.83 | 61.20 | 205,200 |
12 feb 2024 | 63.55 | 64.10 | 63.55 | 63.75 | 63.10 | 221,400 |
09 feb 2024 | 63.40 | 63.66 | 63.20 | 63.61 | 62.96 | 161,800 |
08 feb 2024 | 63.15 | 63.41 | 62.83 | 63.34 | 62.70 | 250,400 |
*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. |