Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 71.93 | 72.57 | 71.93 | 72.30 | 72.30 | 42,682 |
26 jun 2024 | 71.65 | 72.21 | 71.31 | 71.85 | 71.85 | 356,300 |
25 jun 2024 | 72.36 | 72.36 | 71.53 | 72.08 | 72.08 | 229,100 |
24 jun 2024 | 71.13 | 72.27 | 71.13 | 72.21 | 72.21 | 227,500 |
21 jun 2024 | 70.93 | 71.44 | 70.64 | 71.04 | 71.04 | 1,215,400 |
20 jun 2024 | 70.66 | 71.12 | 69.80 | 70.85 | 70.85 | 397,200 |
19 jun 2024 | 71.63 | 72.49 | 70.38 | 70.44 | 70.44 | 150,600 |
18 jun 2024 | 71.24 | 72.38 | 71.23 | 71.69 | 71.69 | 262,300 |
17 jun 2024 | 72.53 | 72.53 | 71.10 | 71.33 | 71.33 | 403,900 |
14 jun 2024 | 70.88 | 72.86 | 69.85 | 72.68 | 72.68 | 702,400 |
14 jun 2024 | 0.29 Dividendo | |||||
13 jun 2024 | 72.36 | 72.90 | 70.95 | 71.65 | 71.36 | 130,500 |
12 jun 2024 | 72.78 | 73.76 | 72.19 | 72.45 | 72.16 | 154,600 |
11 jun 2024 | 72.00 | 72.79 | 71.50 | 72.55 | 72.26 | 218,300 |
10 jun 2024 | 71.73 | 72.36 | 71.38 | 71.89 | 71.60 | 119,500 |
07 jun 2024 | 71.92 | 73.01 | 70.71 | 72.06 | 71.77 | 216,100 |
06 jun 2024 | 71.09 | 72.38 | 71.09 | 72.08 | 71.79 | 201,400 |
05 jun 2024 | 70.47 | 71.26 | 70.47 | 71.10 | 70.81 | 158,600 |
04 jun 2024 | 69.60 | 70.37 | 69.40 | 70.28 | 70.00 | 164,900 |
03 jun 2024 | 70.13 | 70.84 | 69.27 | 69.81 | 69.53 | 172,700 |
31 may 2024 | 68.85 | 70.30 | 68.66 | 70.25 | 69.97 | 517,700 |
30 may 2024 | 69.08 | 69.77 | 68.40 | 68.79 | 68.51 | 199,200 |
29 may 2024 | 69.72 | 69.72 | 68.85 | 69.12 | 68.84 | 173,900 |
28 may 2024 | 71.15 | 71.15 | 70.05 | 70.10 | 69.82 | 235,200 |
27 may 2024 | 72.21 | 72.38 | 70.98 | 71.28 | 70.99 | 69,200 |
24 may 2024 | 71.56 | 72.56 | 71.22 | 72.01 | 71.72 | 263,100 |
23 may 2024 | 71.32 | 71.93 | 70.76 | 71.08 | 70.79 | 185,000 |
22 may 2024 | 70.91 | 71.93 | 70.52 | 71.35 | 71.06 | 135,400 |
21 may 2024 | 71.50 | 71.84 | 70.70 | 71.12 | 70.83 | 225,200 |
17 may 2024 | 71.64 | 71.80 | 70.99 | 71.69 | 71.40 | 204,700 |
16 may 2024 | 71.91 | 72.36 | 71.44 | 71.64 | 71.35 | 320,400 |
15 may 2024 | 73.04 | 73.04 | 71.22 | 72.02 | 71.73 | 253,700 |
14 may 2024 | 72.42 | 72.80 | 72.04 | 72.75 | 72.46 | 333,200 |
13 may 2024 | 71.01 | 72.98 | 70.83 | 72.42 | 72.13 | 219,200 |
10 may 2024 | 71.02 | 72.31 | 70.35 | 70.73 | 70.44 | 329,600 |
09 may 2024 | 73.31 | 73.61 | 70.32 | 70.69 | 70.40 | 351,900 |
08 may 2024 | 71.94 | 73.63 | 71.94 | 73.11 | 72.81 | 307,500 |
07 may 2024 | 71.63 | 72.62 | 71.55 | 72.36 | 72.07 | 221,700 |
06 may 2024 | 71.47 | 72.26 | 71.18 | 71.49 | 71.20 | 187,000 |
03 may 2024 | 71.00 | 71.34 | 70.32 | 71.19 | 70.90 | 307,300 |
02 may 2024 | 71.19 | 71.49 | 70.32 | 70.50 | 70.21 | 161,300 |
01 may 2024 | 70.14 | 71.61 | 69.91 | 70.81 | 70.52 | 141,300 |
30 abr 2024 | 70.34 | 70.58 | 69.94 | 70.30 | 70.02 | 147,800 |
29 abr 2024 | 71.19 | 71.43 | 69.92 | 70.53 | 70.24 | 203,800 |
26 abr 2024 | 70.86 | 71.21 | 70.54 | 71.00 | 70.71 | 149,300 |
25 abr 2024 | 70.34 | 70.90 | 69.27 | 70.75 | 70.46 | 196,800 |
24 abr 2024 | 71.02 | 71.93 | 70.18 | 70.60 | 70.31 | 212,300 |
23 abr 2024 | 71.22 | 72.36 | 71.11 | 71.28 | 70.99 | 293,900 |
22 abr 2024 | 70.55 | 71.16 | 70.16 | 70.92 | 70.63 | 247,800 |
19 abr 2024 | 70.58 | 71.17 | 70.31 | 70.58 | 70.29 | 192,000 |
18 abr 2024 | 70.47 | 70.86 | 69.67 | 70.82 | 70.53 | 336,200 |
17 abr 2024 | 69.65 | 70.49 | 69.65 | 70.14 | 69.86 | 281,300 |
16 abr 2024 | 68.73 | 70.05 | 68.28 | 69.57 | 69.29 | 510,400 |
15 abr 2024 | 69.18 | 69.67 | 68.56 | 68.90 | 68.62 | 198,900 |
12 abr 2024 | 68.87 | 69.32 | 68.30 | 68.61 | 68.33 | 179,700 |
11 abr 2024 | 69.27 | 69.92 | 68.74 | 69.15 | 68.87 | 205,700 |
10 abr 2024 | 69.27 | 70.04 | 68.94 | 69.29 | 69.01 | 168,200 |
09 abr 2024 | 69.61 | 70.35 | 69.21 | 69.97 | 69.69 | 292,700 |
08 abr 2024 | 69.10 | 69.41 | 68.39 | 69.24 | 68.96 | 252,500 |
05 abr 2024 | 67.16 | 69.79 | 67.08 | 69.15 | 68.87 | 336,100 |
04 abr 2024 | 68.20 | 68.81 | 66.96 | 67.52 | 67.25 | 455,500 |
03 abr 2024 | 68.74 | 69.13 | 67.54 | 67.94 | 67.67 | 505,000 |
02 abr 2024 | 69.16 | 69.56 | 68.41 | 68.98 | 68.70 | 176,100 |
01 abr 2024 | 69.12 | 69.84 | 69.02 | 69.48 | 69.20 | 343,600 |
28 mar 2024 | 69.40 | 69.96 | 68.88 | 69.23 | 68.95 | 192,500 |
27 mar 2024 | 69.98 | 70.00 | 68.93 | 69.49 | 69.21 | 361,700 |
26 mar 2024 | 70.11 | 70.56 | 69.57 | 69.89 | 69.61 | 543,300 |
25 mar 2024 | 71.01 | 71.32 | 69.98 | 70.04 | 69.76 | 543,000 |
22 mar 2024 | 71.36 | 71.60 | 71.05 | 71.14 | 70.85 | 278,100 |
21 mar 2024 | 71.69 | 72.49 | 71.23 | 71.37 | 71.08 | 376,200 |
20 mar 2024 | 71.20 | 71.90 | 71.09 | 71.49 | 71.20 | 235,900 |
19 mar 2024 | 70.98 | 71.47 | 70.51 | 71.20 | 70.91 | 190,300 |
18 mar 2024 | 71.47 | 71.47 | 70.65 | 70.82 | 70.53 | 297,600 |
15 mar 2024 | 71.25 | 71.78 | 70.81 | 71.35 | 71.06 | 1,474,400 |
14 mar 2024 | 72.98 | 73.03 | 70.85 | 71.57 | 71.28 | 380,800 |
14 mar 2024 | 0.29 Dividendo | |||||
13 mar 2024 | 73.79 | 74.49 | 72.80 | 73.17 | 72.59 | 254,700 |
12 mar 2024 | 73.63 | 74.39 | 73.23 | 73.79 | 73.20 | 267,800 |
11 mar 2024 | 72.85 | 73.85 | 72.39 | 73.57 | 72.98 | 177,800 |
08 mar 2024 | 73.00 | 73.77 | 72.30 | 72.96 | 72.38 | 385,800 |
07 mar 2024 | 71.51 | 73.15 | 71.51 | 72.85 | 72.27 | 353,600 |
06 mar 2024 | 69.75 | 71.31 | 69.75 | 71.18 | 70.61 | 328,500 |
05 mar 2024 | 68.76 | 70.29 | 68.45 | 69.53 | 68.97 | 294,800 |
04 mar 2024 | 69.26 | 69.57 | 68.69 | 68.76 | 68.21 | 176,000 |
01 mar 2024 | 69.44 | 70.41 | 69.23 | 69.73 | 69.17 | 171,800 |
29 feb 2024 | 69.75 | 69.75 | 68.55 | 69.18 | 68.63 | 474,000 |
28 feb 2024 | 69.00 | 70.45 | 68.53 | 69.90 | 69.34 | 214,200 |
27 feb 2024 | 69.04 | 69.98 | 68.74 | 69.13 | 68.58 | 258,300 |
26 feb 2024 | 68.50 | 69.54 | 68.28 | 68.97 | 68.42 | 386,600 |
23 feb 2024 | 68.11 | 69.57 | 68.11 | 68.94 | 68.39 | 501,200 |
22 feb 2024 | 63.19 | 68.22 | 63.16 | 68.02 | 67.48 | 849,800 |
21 feb 2024 | 58.45 | 58.80 | 58.02 | 58.42 | 57.95 | 119,300 |
20 feb 2024 | 58.12 | 59.38 | 58.12 | 58.63 | 58.16 | 173,900 |
16 feb 2024 | 58.92 | 59.72 | 58.19 | 58.38 | 57.91 | 176,300 |
15 feb 2024 | 57.58 | 59.00 | 57.58 | 58.94 | 58.47 | 173,800 |
14 feb 2024 | 56.90 | 57.57 | 56.81 | 57.56 | 57.10 | 184,600 |
13 feb 2024 | 56.64 | 57.01 | 56.60 | 56.88 | 56.43 | 347,100 |
12 feb 2024 | 56.68 | 57.40 | 56.57 | 57.09 | 56.63 | 801,500 |
09 feb 2024 | 56.54 | 56.66 | 56.16 | 56.56 | 56.11 | 125,300 |
08 feb 2024 | 57.51 | 57.51 | 55.34 | 56.40 | 55.95 | 217,200 |
*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. |