Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 84.25 | 84.50 | 83.25 | 83.25 | 83.25 | 11,713,500 |
27 jun 2024 | 84.00 | 84.25 | 83.00 | 83.75 | 83.75 | 10,223,200 |
26 jun 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
25 jun 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
24 jun 2024 | 83.50 | 86.25 | 83.25 | 86.00 | 86.00 | 14,974,400 |
21 jun 2024 | 85.75 | 87.75 | 84.75 | 84.75 | 84.75 | 28,113,400 |
20 jun 2024 | 87.75 | 87.75 | 85.25 | 87.25 | 87.25 | 24,498,000 |
19 jun 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
18 jun 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
17 jun 2024 | 79.50 | 79.50 | 77.75 | 79.00 | 79.00 | 9,282,300 |
14 jun 2024 | 78.50 | 80.50 | 77.75 | 79.75 | 79.75 | 15,346,700 |
13 jun 2024 | 79.50 | 79.75 | 78.25 | 78.50 | 78.50 | 17,113,100 |
12 jun 2024 | 74.75 | 78.75 | 74.75 | 78.00 | 78.00 | 25,425,300 |
11 jun 2024 | 74.50 | 75.50 | 73.75 | 74.75 | 74.75 | 10,552,500 |
10 jun 2024 | 74.50 | 74.50 | 72.50 | 74.25 | 74.25 | 12,090,000 |
07 jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
06 jun 2024 | 74.25 | 76.25 | 74.00 | 75.50 | 75.50 | 24,483,400 |
05 jun 2024 | 73.75 | 74.25 | 71.25 | 72.50 | 72.50 | 11,234,800 |
04 jun 2024 | 75.75 | 76.25 | 73.00 | 73.25 | 73.25 | 13,694,200 |
31 may 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
30 may 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
29 may 2024 | 73.75 | 75.00 | 73.00 | 73.25 | 73.25 | 12,601,800 |
28 may 2024 | 75.50 | 75.75 | 73.75 | 74.25 | 74.25 | 8,533,400 |
27 may 2024 | 76.00 | 76.50 | 74.50 | 75.00 | 75.00 | 9,236,900 |
24 may 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
23 may 2024 | 75.00 | 77.50 | 74.75 | 77.00 | 77.00 | 20,575,500 |
21 may 2024 | 74.75 | 75.50 | 73.75 | 74.50 | 74.50 | 9,517,600 |
20 may 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
17 may 2024 | 75.00 | 77.75 | 74.25 | 76.75 | 76.75 | 16,538,300 |
16 may 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
15 may 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
14 may 2024 | 71.25 | 72.25 | 71.00 | 71.25 | 71.25 | 5,397,700 |
13 may 2024 | 71.50 | 71.50 | 70.50 | 70.75 | 70.75 | 6,691,400 |
10 may 2024 | 72.25 | 72.50 | 71.25 | 71.75 | 71.75 | 4,347,600 |
09 may 2024 | 72.75 | 73.00 | 71.50 | 71.50 | 71.50 | 7,278,300 |
08 may 2024 | 73.50 | 73.75 | 72.50 | 73.25 | 73.25 | 11,027,500 |
07 may 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
03 may 2024 | 70.00 | 70.75 | 69.50 | 70.00 | 70.00 | 6,394,200 |
02 may 2024 | 70.50 | 71.25 | 69.00 | 69.00 | 69.00 | 17,819,700 |
30 abr 2024 | 70.50 | 71.50 | 70.00 | 70.00 | 70.00 | 13,839,300 |
29 abr 2024 | 73.00 | 73.00 | 68.25 | 70.00 | 70.00 | 27,100,900 |
26 abr 2024 | 73.50 | 74.00 | 73.00 | 73.75 | 73.75 | 8,690,500 |
25 abr 2024 | 71.75 | 73.75 | 71.75 | 73.00 | 73.00 | 10,881,600 |
24 abr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
23 abr 2024 | 70.25 | 71.00 | 69.50 | 70.00 | 70.00 | 11,836,100 |
22 abr 2024 | 71.00 | 71.25 | 69.25 | 69.50 | 69.50 | 14,002,800 |
19 abr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
18 abr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
17 abr 2024 | 73.50 | 74.00 | 71.25 | 71.50 | 71.50 | 24,273,800 |
11 abr 2024 | 79.25 | 79.25 | 76.00 | 76.25 | 76.25 | 11,186,300 |
10 abr 2024 | 78.50 | 80.75 | 78.50 | 79.75 | 79.75 | 14,440,600 |
09 abr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
05 abr 2024 | 72.50 | 74.00 | 72.25 | 73.00 | 73.00 | 6,584,200 |
04 abr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
03 abr 2024 | 74.25 | 74.50 | 73.50 | 74.00 | 74.00 | 7,251,200 |
02 abr 2024 | 74.00 | 75.50 | 73.75 | 75.00 | 75.00 | 9,437,600 |
01 abr 2024 | 74.25 | 74.75 | 72.75 | 74.50 | 74.50 | 7,918,500 |
29 mar 2024 | 72.75 | 75.25 | 72.50 | 74.50 | 74.50 | 7,675,100 |
28 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
27 mar 2024 | 73.50 | 74.50 | 73.25 | 73.50 | 73.50 | 5,968,900 |
26 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
25 mar 2024 | 73.00 | 74.75 | 72.25 | 73.00 | 73.00 | 15,129,300 |
22 mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
21 mar 2024 | 68.00 | 72.50 | 68.00 | 72.25 | 72.25 | 26,929,800 |
20 mar 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
19 mar 2024 | 67.50 | 68.00 | 66.75 | 66.75 | 66.75 | 8,797,800 |
18 mar 2024 | 66.75 | 68.75 | 66.75 | 68.25 | 68.25 | 8,798,700 |
15 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
14 mar 2024 | 68.75 | 69.00 | 67.50 | 69.00 | 69.00 | 6,443,000 |
13 mar 2024 | 69.75 | 69.75 | 68.25 | 68.75 | 68.75 | 8,019,100 |
12 mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
11 mar 2024 | 69.50 | 69.75 | 68.25 | 68.75 | 68.75 | 6,575,400 |
08 mar 2024 | 68.25 | 71.00 | 68.00 | 70.25 | 70.25 | 22,110,700 |
07 mar 2024 | 69.25 | 69.50 | 65.75 | 67.50 | 67.50 | 17,174,700 |
07 mar 2024 | 0.45 Dividendo | |||||
06 mar 2024 | 64.00 | 69.00 | 63.25 | 68.50 | 68.05 | 22,058,000 |
05 mar 2024 | 67.25 | 67.50 | 65.25 | 65.50 | 65.07 | 17,977,900 |
04 mar 2024 | 68.00 | 68.75 | 66.75 | 67.00 | 66.56 | 13,499,500 |
01 mar 2024 | 71.25 | 71.50 | 68.00 | 68.00 | 67.55 | 14,031,100 |
29 feb 2024 | 69.25 | 72.25 | 69.25 | 71.25 | 70.78 | 22,069,100 |
28 feb 2024 | 73.00 | 73.00 | 69.00 | 69.00 | 68.55 | 19,786,200 |
27 feb 2024 | 74.50 | 75.00 | 73.25 | 73.75 | 73.27 | 7,619,300 |
23 feb 2024 | 75.25 | 75.25 | 73.50 | 73.75 | 73.27 | 12,498,000 |
22 feb 2024 | 76.00 | 76.75 | 74.00 | 74.25 | 73.76 | 14,257,200 |
21 feb 2024 | 73.50 | 75.75 | 73.00 | 75.00 | 74.51 | 18,208,400 |
20 feb 2024 | 78.25 | 78.25 | 74.00 | 74.75 | 74.26 | 23,445,100 |
19 feb 2024 | 77.50 | 79.00 | 77.50 | 78.00 | 77.49 | 14,994,200 |
16 feb 2024 | 82.50 | 82.50 | 76.75 | 77.50 | 76.99 | 33,249,100 |
15 feb 2024 | 79.50 | 82.00 | 78.75 | 81.50 | 80.96 | 14,987,600 |
14 feb 2024 | 80.25 | 80.50 | 78.25 | 79.00 | 78.48 | 12,564,300 |
13 feb 2024 | 81.50 | 83.25 | 81.50 | 82.00 | 81.46 | 7,011,800 |
12 feb 2024 | 81.25 | 81.75 | 81.00 | 81.25 | 80.72 | 2,663,900 |
09 feb 2024 | 80.50 | 81.50 | 80.50 | 80.50 | 79.97 | 3,716,800 |
08 feb 2024 | 81.00 | 82.25 | 80.75 | 80.75 | 80.22 | 5,535,100 |
07 feb 2024 | 83.00 | 83.50 | 81.75 | 81.75 | 81.21 | 7,944,500 |
06 feb 2024 | 80.00 | 83.25 | 80.00 | 82.75 | 82.21 | 13,461,200 |
05 feb 2024 | 80.25 | 81.00 | 79.50 | 80.50 | 79.97 | 6,648,700 |
02 feb 2024 | 78.75 | 81.50 | 78.75 | 80.75 | 80.22 | 10,158,700 |
01 feb 2024 | 78.50 | 78.75 | 77.50 | 78.00 | 77.49 | 7,170,900 |
31 ene 2024 | 80.00 | 80.00 | 78.50 | 78.75 | 78.23 | 6,936,000 |
*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. |