Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 64.92 | 65.28 | 62.63 | 62.93 | 62.93 | 90,200 |
24 jun 2024 | 64.34 | 65.86 | 64.00 | 65.19 | 65.19 | 68,800 |
21 jun 2024 | 63.51 | 64.95 | 63.31 | 63.99 | 63.99 | 131,400 |
20 jun 2024 | 62.09 | 63.98 | 61.99 | 63.76 | 63.76 | 82,400 |
18 jun 2024 | 63.08 | 63.75 | 62.00 | 62.51 | 62.51 | 172,200 |
17 jun 2024 | 61.52 | 63.60 | 61.52 | 63.20 | 63.20 | 113,800 |
14 jun 2024 | 61.70 | 62.04 | 61.25 | 61.67 | 61.67 | 102,900 |
13 jun 2024 | 61.97 | 62.57 | 61.71 | 62.37 | 62.37 | 80,700 |
12 jun 2024 | 61.62 | 63.46 | 61.62 | 62.54 | 62.54 | 109,900 |
11 jun 2024 | 61.05 | 61.23 | 60.32 | 60.86 | 60.86 | 76,300 |
10 jun 2024 | 62.18 | 62.18 | 60.61 | 61.22 | 61.22 | 132,600 |
07 jun 2024 | 62.56 | 63.43 | 62.23 | 62.57 | 62.57 | 101,700 |
06 jun 2024 | 62.77 | 63.77 | 62.63 | 63.35 | 63.35 | 122,400 |
05 jun 2024 | 62.13 | 63.19 | 61.56 | 63.13 | 63.13 | 145,900 |
04 jun 2024 | 63.49 | 64.29 | 60.76 | 61.62 | 61.62 | 245,600 |
03 jun 2024 | 63.93 | 64.71 | 62.56 | 64.14 | 64.14 | 152,300 |
31 may 2024 | 62.50 | 67.57 | 60.81 | 62.50 | 62.50 | 365,000 |
30 may 2024 | 64.97 | 67.32 | 64.95 | 66.36 | 66.36 | 146,400 |
29 may 2024 | 66.29 | 66.75 | 65.09 | 65.20 | 65.20 | 97,200 |
28 may 2024 | 67.19 | 67.34 | 66.94 | 67.12 | 67.12 | 50,900 |
24 may 2024 | 66.71 | 67.78 | 66.71 | 66.85 | 66.85 | 81,400 |
23 may 2024 | 67.10 | 67.10 | 65.70 | 66.55 | 66.55 | 98,300 |
22 may 2024 | 67.98 | 68.17 | 66.69 | 67.08 | 67.08 | 80,000 |
21 may 2024 | 68.13 | 69.18 | 67.85 | 68.09 | 68.09 | 150,000 |
20 may 2024 | 68.42 | 68.42 | 67.54 | 67.87 | 67.87 | 44,600 |
17 may 2024 | 68.30 | 68.89 | 67.88 | 68.40 | 68.40 | 84,800 |
16 may 2024 | 69.83 | 69.83 | 68.77 | 68.97 | 68.97 | 96,100 |
15 may 2024 | 70.86 | 70.86 | 69.14 | 69.48 | 69.48 | 104,100 |
14 may 2024 | 69.92 | 70.54 | 68.84 | 70.32 | 70.32 | 99,000 |
13 may 2024 | 70.76 | 72.01 | 68.89 | 69.22 | 69.22 | 90,200 |
10 may 2024 | 70.62 | 70.62 | 69.22 | 70.38 | 70.38 | 85,800 |
09 may 2024 | 68.97 | 70.86 | 68.97 | 70.31 | 70.31 | 121,300 |
08 may 2024 | 67.75 | 69.46 | 67.73 | 69.30 | 69.30 | 153,500 |
07 may 2024 | 68.61 | 69.11 | 67.92 | 68.51 | 68.51 | 88,900 |
06 may 2024 | 69.38 | 69.71 | 68.62 | 68.89 | 68.89 | 59,600 |
03 may 2024 | 69.08 | 69.77 | 68.73 | 68.90 | 68.90 | 80,600 |
02 may 2024 | 67.87 | 68.01 | 67.18 | 68.01 | 68.01 | 67,300 |
01 may 2024 | 67.09 | 68.27 | 66.15 | 67.25 | 67.25 | 73,200 |
30 abr 2024 | 68.71 | 68.90 | 67.26 | 67.27 | 67.27 | 76,500 |
29 abr 2024 | 68.70 | 69.40 | 68.52 | 69.40 | 69.40 | 79,900 |
26 abr 2024 | 69.05 | 69.98 | 68.49 | 68.74 | 68.74 | 61,700 |
25 abr 2024 | 68.63 | 69.69 | 67.71 | 69.17 | 69.17 | 107,900 |
24 abr 2024 | 69.95 | 70.78 | 68.94 | 69.27 | 69.27 | 55,600 |
23 abr 2024 | 69.24 | 71.14 | 68.10 | 70.05 | 70.05 | 108,800 |
22 abr 2024 | 69.25 | 71.02 | 68.32 | 68.67 | 68.67 | 152,300 |
19 abr 2024 | 67.73 | 69.75 | 67.17 | 69.38 | 69.38 | 68,100 |
18 abr 2024 | 69.78 | 69.78 | 66.85 | 68.06 | 68.06 | 101,300 |
17 abr 2024 | 72.09 | 72.16 | 69.58 | 69.61 | 69.61 | 138,700 |
16 abr 2024 | 68.59 | 72.36 | 67.90 | 72.02 | 72.02 | 248,900 |
15 abr 2024 | 70.34 | 70.76 | 69.83 | 70.59 | 70.59 | 130,700 |
12 abr 2024 | 72.02 | 72.02 | 69.20 | 69.77 | 69.77 | 158,600 |
11 abr 2024 | 72.84 | 72.84 | 71.10 | 72.34 | 72.34 | 104,700 |
10 abr 2024 | 72.27 | 73.88 | 71.86 | 72.84 | 72.84 | 195,800 |
09 abr 2024 | 72.55 | 73.80 | 71.70 | 73.80 | 73.80 | 91,100 |
08 abr 2024 | 72.76 | 73.09 | 71.55 | 72.07 | 72.07 | 83,900 |
05 abr 2024 | 71.62 | 74.23 | 70.50 | 72.71 | 72.71 | 244,200 |
05 abr 2024 | 0.155 Dividendo | |||||
04 abr 2024 | 75.16 | 75.16 | 71.15 | 71.77 | 71.61 | 193,000 |
03 abr 2024 | 74.41 | 75.59 | 73.39 | 74.14 | 73.98 | 215,100 |
02 abr 2024 | 71.74 | 74.72 | 70.85 | 74.68 | 74.52 | 318,200 |
01 abr 2024 | 67.20 | 72.39 | 66.80 | 72.17 | 72.01 | 278,300 |
28 mar 2024 | 59.77 | 68.68 | 58.91 | 67.10 | 66.96 | 506,000 |
27 mar 2024 | 62.50 | 63.93 | 62.33 | 63.65 | 63.51 | 153,800 |
26 mar 2024 | 61.66 | 63.61 | 61.49 | 62.07 | 61.94 | 169,000 |
25 mar 2024 | 62.60 | 63.22 | 61.18 | 61.22 | 61.09 | 101,400 |
22 mar 2024 | 63.14 | 63.29 | 61.71 | 62.67 | 62.53 | 112,900 |
21 mar 2024 | 64.03 | 64.23 | 62.90 | 63.56 | 63.42 | 98,800 |
20 mar 2024 | 60.96 | 63.66 | 60.81 | 63.54 | 63.40 | 91,200 |
19 mar 2024 | 61.33 | 62.05 | 60.42 | 61.42 | 61.29 | 106,800 |
18 mar 2024 | 61.80 | 62.76 | 60.55 | 61.20 | 61.07 | 104,600 |
15 mar 2024 | 62.10 | 63.48 | 61.08 | 61.23 | 61.10 | 162,400 |
14 mar 2024 | 62.35 | 62.83 | 61.73 | 62.33 | 62.20 | 149,100 |
13 mar 2024 | 62.28 | 63.34 | 62.21 | 62.74 | 62.60 | 147,800 |
12 mar 2024 | 62.39 | 62.87 | 61.92 | 62.26 | 62.13 | 96,600 |
11 mar 2024 | 62.50 | 63.66 | 62.15 | 62.59 | 62.45 | 68,100 |
08 mar 2024 | 64.24 | 65.55 | 62.65 | 62.74 | 62.60 | 101,700 |
07 mar 2024 | 63.84 | 64.78 | 63.49 | 64.21 | 64.07 | 117,300 |
06 mar 2024 | 64.44 | 64.44 | 62.70 | 63.86 | 63.72 | 165,400 |
05 mar 2024 | 63.65 | 65.34 | 63.46 | 64.17 | 64.03 | 88,700 |
04 mar 2024 | 66.43 | 66.43 | 64.10 | 64.15 | 64.01 | 68,800 |
01 mar 2024 | 66.07 | 66.74 | 65.20 | 65.99 | 65.85 | 64,600 |
29 feb 2024 | 67.26 | 67.26 | 64.91 | 65.93 | 65.79 | 103,100 |
28 feb 2024 | 65.61 | 66.68 | 64.86 | 66.37 | 66.23 | 74,000 |
27 feb 2024 | 66.63 | 66.65 | 65.79 | 66.28 | 66.14 | 67,300 |
26 feb 2024 | 66.15 | 66.74 | 65.61 | 66.05 | 65.91 | 112,900 |
23 feb 2024 | 68.00 | 68.00 | 66.06 | 66.23 | 66.09 | 100,100 |
22 feb 2024 | 68.83 | 68.83 | 67.64 | 67.66 | 67.51 | 86,000 |
21 feb 2024 | 66.20 | 68.59 | 66.20 | 68.41 | 68.26 | 142,400 |
20 feb 2024 | 65.68 | 66.80 | 64.96 | 66.80 | 66.66 | 146,200 |
16 feb 2024 | 66.87 | 67.43 | 66.38 | 66.51 | 66.37 | 67,400 |
15 feb 2024 | 65.64 | 67.66 | 65.52 | 67.53 | 67.38 | 95,000 |
14 feb 2024 | 65.66 | 66.41 | 65.20 | 65.48 | 65.34 | 139,800 |
13 feb 2024 | 67.51 | 67.51 | 64.40 | 65.30 | 65.16 | 129,000 |
12 feb 2024 | 68.41 | 70.37 | 67.70 | 68.99 | 68.84 | 106,200 |
09 feb 2024 | 69.90 | 70.35 | 68.23 | 68.38 | 68.23 | 99,700 |
08 feb 2024 | 68.62 | 70.64 | 68.48 | 69.46 | 69.31 | 131,600 |
07 feb 2024 | 67.20 | 68.29 | 66.48 | 68.28 | 68.13 | 104,500 |
06 feb 2024 | 64.76 | 67.01 | 64.55 | 66.88 | 66.74 | 186,000 |
05 feb 2024 | 62.65 | 65.03 | 61.40 | 64.89 | 64.75 | 216,600 |
02 feb 2024 | 63.34 | 63.45 | 62.18 | 62.89 | 62.75 | 288,200 |
*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. |