Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 oct 2024 | 60.78 | 60.84 | 60.51 | 60.63 | 60.63 | 974,132 |
09 oct 2024 | 60.87 | 61.00 | 60.78 | 60.96 | 60.96 | 1,012,600 |
08 oct 2024 | 60.69 | 60.81 | 60.55 | 60.75 | 60.75 | 673,900 |
07 oct 2024 | 60.53 | 60.64 | 60.50 | 60.61 | 60.61 | 894,300 |
04 oct 2024 | 60.75 | 60.75 | 60.50 | 60.59 | 60.59 | 792,400 |
03 oct 2024 | 60.51 | 60.71 | 60.39 | 60.71 | 60.71 | 775,900 |
02 oct 2024 | 60.09 | 60.61 | 60.09 | 60.45 | 60.45 | 1,532,400 |
01 oct 2024 | 60.45 | 60.52 | 60.04 | 60.23 | 60.23 | 1,323,800 |
30 sept 2024 | 60.30 | 60.57 | 60.05 | 60.57 | 60.57 | 1,387,400 |
27 sept 2024 | 60.08 | 60.37 | 60.08 | 60.33 | 60.33 | 1,584,100 |
26 sept 2024 | 59.86 | 60.30 | 59.81 | 60.29 | 60.29 | 1,943,200 |
25 sept 2024 | 60.18 | 60.45 | 59.79 | 59.86 | 59.86 | 1,601,700 |
24 sept 2024 | 59.40 | 60.19 | 59.40 | 60.14 | 60.14 | 1,416,500 |
23 sept 2024 | 59.93 | 59.95 | 59.50 | 59.75 | 59.75 | 2,896,800 |
20 sept 2024 | 60.15 | 60.29 | 59.75 | 60.00 | 60.00 | 3,535,700 |
19 sept 2024 | 60.35 | 60.35 | 59.99 | 60.11 | 60.11 | 1,979,200 |
18 sept 2024 | 60.35 | 60.47 | 60.12 | 60.32 | 60.32 | 2,431,500 |
17 sept 2024 | 60.23 | 60.50 | 60.17 | 60.35 | 60.35 | 2,170,100 |
16 sept 2024 | 59.88 | 60.26 | 59.69 | 60.16 | 60.16 | 1,386,700 |
13 sept 2024 | 59.51 | 59.79 | 59.51 | 59.62 | 59.62 | 1,039,700 |
12 sept 2024 | 59.60 | 59.82 | 59.57 | 59.69 | 59.69 | 1,100,500 |
11 sept 2024 | 59.58 | 60.01 | 59.52 | 59.63 | 59.63 | 1,316,200 |
10 sept 2024 | 59.88 | 59.94 | 59.73 | 59.75 | 59.75 | 1,265,700 |
09 sept 2024 | 60.02 | 60.10 | 59.85 | 59.91 | 59.91 | 2,006,100 |
06 sept 2024 | 60.37 | 60.50 | 59.95 | 60.01 | 60.01 | 2,053,700 |
05 sept 2024 | 60.70 | 60.70 | 60.35 | 60.40 | 60.40 | 1,826,900 |
04 sept 2024 | 60.82 | 60.82 | 60.57 | 60.72 | 60.72 | 1,380,400 |
03 sept 2024 | 60.60 | 60.88 | 60.49 | 60.70 | 60.70 | 1,527,800 |
30 ago 2024 | 61.20 | 61.20 | 60.63 | 60.96 | 60.96 | 2,038,400 |
29 ago 2024 | 60.50 | 60.95 | 60.16 | 60.95 | 60.95 | 2,459,500 |
28 ago 2024 | 59.45 | 59.81 | 59.36 | 59.80 | 59.80 | 1,428,800 |
27 ago 2024 | 59.32 | 59.53 | 59.24 | 59.40 | 59.40 | 923,400 |
26 ago 2024 | 59.52 | 59.56 | 59.18 | 59.35 | 59.35 | 2,082,000 |
23 ago 2024 | 59.40 | 59.49 | 59.22 | 59.44 | 59.44 | 1,314,000 |
22 ago 2024 | 59.50 | 59.50 | 59.24 | 59.26 | 59.26 | 1,082,600 |
21 ago 2024 | 59.50 | 59.50 | 59.04 | 59.41 | 59.41 | 1,804,900 |
20 ago 2024 | 59.42 | 59.62 | 59.38 | 59.44 | 59.44 | 1,051,600 |
19 ago 2024 | 59.40 | 59.50 | 59.27 | 59.41 | 59.41 | 718,800 |
16 ago 2024 | 59.84 | 59.90 | 59.44 | 59.55 | 59.55 | 1,205,500 |
15 ago 2024 | 59.50 | 59.87 | 59.36 | 59.81 | 59.81 | 1,283,200 |
14 ago 2024 | 59.60 | 59.73 | 59.25 | 59.40 | 59.40 | 2,245,000 |
13 ago 2024 | 59.72 | 59.91 | 59.65 | 59.71 | 59.71 | 1,230,400 |
12 ago 2024 | 59.79 | 59.94 | 59.64 | 59.68 | 59.68 | 837,500 |
09 ago 2024 | 59.74 | 59.79 | 59.58 | 59.68 | 59.68 | 917,100 |
08 ago 2024 | 59.59 | 59.93 | 59.52 | 59.72 | 59.72 | 2,424,300 |
07 ago 2024 | 59.60 | 59.77 | 59.50 | 59.52 | 59.52 | 1,631,500 |
06 ago 2024 | 59.15 | 59.81 | 59.06 | 59.56 | 59.56 | 2,125,100 |
05 ago 2024 | 58.98 | 59.31 | 58.61 | 59.15 | 59.15 | 1,862,600 |
02 ago 2024 | 59.40 | 59.81 | 59.18 | 59.59 | 59.59 | 4,028,200 |
01 ago 2024 | 59.54 | 59.80 | 59.39 | 59.78 | 59.78 | 3,092,200 |
31 jul 2024 | 59.10 | 59.52 | 59.07 | 59.34 | 59.34 | 1,996,300 |
30 jul 2024 | 58.94 | 59.20 | 58.88 | 59.04 | 59.04 | 2,126,500 |
29 jul 2024 | 58.75 | 58.98 | 58.53 | 58.98 | 58.98 | 3,131,300 |
26 jul 2024 | 58.40 | 58.72 | 58.29 | 58.68 | 58.68 | 3,004,900 |
25 jul 2024 | 58.50 | 58.55 | 58.30 | 58.45 | 58.45 | 3,698,100 |
24 jul 2024 | 58.41 | 58.44 | 58.28 | 58.40 | 58.40 | 1,662,400 |
23 jul 2024 | 58.29 | 58.42 | 58.17 | 58.42 | 58.42 | 2,688,200 |
22 jul 2024 | 58.10 | 58.25 | 57.80 | 58.23 | 58.23 | 1,923,100 |
19 jul 2024 | 58.00 | 58.12 | 57.83 | 57.91 | 57.91 | 939,800 |
18 jul 2024 | 58.07 | 58.19 | 57.83 | 57.99 | 57.99 | 1,147,600 |
17 jul 2024 | 57.84 | 58.23 | 57.52 | 58.10 | 58.10 | 1,393,700 |
16 jul 2024 | 57.79 | 58.08 | 57.72 | 57.85 | 57.85 | 2,367,000 |
15 jul 2024 | 57.75 | 58.01 | 57.60 | 57.84 | 57.84 | 1,252,800 |
12 jul 2024 | 58.28 | 58.28 | 57.45 | 57.58 | 57.58 | 2,240,700 |
11 jul 2024 | 57.50 | 58.08 | 57.23 | 58.07 | 58.07 | 2,769,800 |
10 jul 2024 | 57.30 | 57.49 | 57.03 | 57.43 | 57.43 | 3,948,600 |
09 jul 2024 | 57.13 | 57.50 | 56.94 | 57.30 | 57.30 | 1,413,200 |
08 jul 2024 | 56.75 | 57.19 | 56.66 | 57.11 | 57.11 | 1,245,700 |
05 jul 2024 | 56.59 | 56.75 | 56.44 | 56.73 | 56.73 | 758,900 |
03 jul 2024 | 56.25 | 56.60 | 56.25 | 56.51 | 56.51 | 691,500 |
02 jul 2024 | 56.26 | 56.29 | 55.99 | 56.20 | 56.20 | 1,802,900 |
01 jul 2024 | 56.25 | 56.65 | 56.07 | 56.16 | 56.16 | 1,222,600 |
28 jun 2024 | 56.47 | 56.65 | 55.96 | 56.23 | 56.23 | 3,206,100 |
27 jun 2024 | 56.09 | 56.43 | 55.91 | 56.41 | 56.41 | 1,519,800 |
26 jun 2024 | 56.06 | 56.23 | 55.83 | 56.16 | 56.16 | 1,123,800 |
25 jun 2024 | 56.42 | 56.42 | 56.10 | 56.14 | 56.14 | 1,373,600 |
24 jun 2024 | 56.50 | 56.79 | 56.33 | 56.47 | 56.47 | 2,020,100 |
21 jun 2024 | 56.69 | 56.80 | 56.36 | 56.50 | 56.50 | 5,558,400 |
20 jun 2024 | 54.97 | 55.43 | 54.55 | 54.82 | 54.82 | 1,472,600 |
18 jun 2024 | 55.22 | 55.30 | 55.03 | 55.07 | 55.07 | 986,400 |
17 jun 2024 | 55.36 | 55.47 | 55.07 | 55.21 | 55.21 | 1,559,100 |
14 jun 2024 | 55.95 | 56.10 | 55.19 | 55.48 | 55.48 | 1,522,300 |
13 jun 2024 | 56.00 | 56.05 | 55.75 | 55.97 | 55.97 | 758,200 |
12 jun 2024 | 56.01 | 56.16 | 55.80 | 55.95 | 55.95 | 796,200 |
11 jun 2024 | 56.19 | 56.25 | 55.79 | 55.81 | 55.81 | 1,127,500 |
10 jun 2024 | 56.14 | 56.42 | 55.94 | 56.19 | 56.19 | 863,300 |
07 jun 2024 | 56.14 | 56.54 | 56.05 | 56.39 | 56.39 | 950,400 |
06 jun 2024 | 55.00 | 56.26 | 55.00 | 56.21 | 56.21 | 1,910,500 |
05 jun 2024 | 55.00 | 55.48 | 54.89 | 55.47 | 55.47 | 2,129,900 |
04 jun 2024 | 54.21 | 55.06 | 54.18 | 54.96 | 54.96 | 2,454,100 |
03 jun 2024 | 54.10 | 54.40 | 53.85 | 54.28 | 54.28 | 2,803,800 |
31 may 2024 | 53.83 | 54.14 | 53.62 | 53.79 | 53.79 | 3,415,900 |
30 may 2024 | 53.73 | 53.89 | 53.55 | 53.61 | 53.61 | 1,680,700 |
29 may 2024 | 54.07 | 54.57 | 53.51 | 53.58 | 53.58 | 1,194,300 |
28 may 2024 | 54.80 | 54.97 | 53.96 | 54.00 | 54.00 | 1,803,900 |
24 may 2024 | 54.70 | 55.18 | 54.70 | 54.82 | 54.82 | 1,755,400 |
23 may 2024 | 54.88 | 55.09 | 54.52 | 54.65 | 54.65 | 1,342,500 |
22 may 2024 | 54.98 | 55.19 | 54.76 | 54.97 | 54.97 | 1,440,600 |
21 may 2024 | 54.96 | 55.27 | 54.86 | 54.96 | 54.96 | 1,333,000 |
20 may 2024 | 55.40 | 55.60 | 54.93 | 55.00 | 55.00 | 921,800 |
*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. |