Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 70.33 | 74.49 | 70.33 | 73.40 | 73.40 | 2,562,800 |
25 jul 2024 | 71.16 | 73.82 | 70.08 | 70.33 | 70.33 | 4,082,000 |
24 jul 2024 | 74.15 | 75.67 | 73.97 | 74.39 | 74.39 | 649,200 |
23 jul 2024 | 74.15 | 76.01 | 74.15 | 75.61 | 75.61 | 836,600 |
22 jul 2024 | 77.00 | 77.91 | 74.89 | 76.32 | 76.32 | 1,747,600 |
19 jul 2024 | 71.77 | 74.06 | 71.36 | 74.05 | 74.05 | 1,075,600 |
18 jul 2024 | 73.00 | 73.27 | 71.05 | 71.78 | 71.78 | 1,296,400 |
17 jul 2024 | 73.23 | 73.86 | 71.51 | 72.08 | 72.08 | 1,547,200 |
16 jul 2024 | 74.25 | 74.95 | 73.39 | 73.72 | 73.72 | 1,211,800 |
15 jul 2024 | 76.51 | 76.65 | 73.92 | 74.25 | 74.25 | 1,552,500 |
12 jul 2024 | 77.27 | 79.65 | 77.27 | 77.54 | 77.54 | 1,427,100 |
11 jul 2024 | 79.46 | 79.59 | 76.07 | 76.20 | 76.20 | 1,378,400 |
10 jul 2024 | 81.41 | 81.85 | 79.60 | 79.80 | 79.80 | 952,400 |
09 jul 2024 | 79.24 | 80.50 | 79.17 | 80.36 | 80.36 | 1,806,500 |
08 jul 2024 | 79.30 | 79.99 | 78.11 | 79.10 | 79.10 | 960,100 |
05 jul 2024 | 81.96 | 82.37 | 79.18 | 79.56 | 79.56 | 1,770,700 |
03 jul 2024 | 80.80 | 83.34 | 80.33 | 82.38 | 82.38 | 1,001,200 |
02 jul 2024 | 79.00 | 80.37 | 78.00 | 80.18 | 80.18 | 1,435,700 |
01 jul 2024 | 76.95 | 79.65 | 76.00 | 79.00 | 79.00 | 1,264,300 |
28 jun 2024 | 76.60 | 78.87 | 76.29 | 77.73 | 77.73 | 1,224,200 |
27 jun 2024 | 76.61 | 76.89 | 73.61 | 76.42 | 76.42 | 1,740,500 |
26 jun 2024 | 77.21 | 78.04 | 75.92 | 77.36 | 77.36 | 1,668,100 |
25 jun 2024 | 76.08 | 77.64 | 75.91 | 76.45 | 76.45 | 1,086,000 |
24 jun 2024 | 73.45 | 77.63 | 72.84 | 76.76 | 76.76 | 2,113,400 |
21 jun 2024 | 71.00 | 71.53 | 70.06 | 71.34 | 71.34 | 1,165,400 |
20 jun 2024 | 72.26 | 72.77 | 70.50 | 71.98 | 71.98 | 2,435,300 |
18 jun 2024 | 73.48 | 73.95 | 72.17 | 73.00 | 73.00 | 2,345,000 |
17 jun 2024 | 74.86 | 75.36 | 73.64 | 73.72 | 73.72 | 1,102,300 |
14 jun 2024 | 76.60 | 76.90 | 74.73 | 75.18 | 75.18 | 1,324,600 |
13 jun 2024 | 76.48 | 78.30 | 75.96 | 76.55 | 76.55 | 1,078,200 |
12 jun 2024 | 74.02 | 76.95 | 72.14 | 76.48 | 76.48 | 2,363,800 |
11 jun 2024 | 78.50 | 79.00 | 76.05 | 76.19 | 76.19 | 1,529,200 |
10 jun 2024 | 78.79 | 79.76 | 77.28 | 78.50 | 78.50 | 865,800 |
07 jun 2024 | 77.00 | 78.53 | 76.76 | 77.53 | 77.53 | 651,700 |
06 jun 2024 | 76.40 | 78.97 | 76.32 | 78.35 | 78.35 | 1,346,500 |
05 jun 2024 | 76.19 | 76.72 | 75.63 | 76.63 | 76.63 | 839,800 |
04 jun 2024 | 79.01 | 79.01 | 76.81 | 77.03 | 77.03 | 1,155,500 |
03 jun 2024 | 80.28 | 81.40 | 78.83 | 79.43 | 79.43 | 786,300 |
31 may 2024 | 81.98 | 82.21 | 78.74 | 79.93 | 79.93 | 1,579,900 |
30 may 2024 | 83.80 | 84.60 | 83.36 | 83.78 | 83.78 | 2,078,000 |
29 may 2024 | 81.44 | 85.37 | 80.90 | 84.44 | 84.44 | 1,366,400 |
28 may 2024 | 78.30 | 82.48 | 78.19 | 81.38 | 81.38 | 1,487,200 |
24 may 2024 | 78.48 | 79.15 | 77.80 | 78.12 | 78.12 | 941,200 |
23 may 2024 | 79.46 | 79.80 | 78.53 | 79.21 | 79.21 | 921,400 |
22 may 2024 | 79.88 | 81.13 | 78.86 | 79.98 | 79.98 | 901,900 |
21 may 2024 | 78.99 | 80.21 | 78.97 | 79.75 | 79.75 | 1,601,300 |
20 may 2024 | 81.18 | 83.50 | 81.00 | 81.37 | 81.37 | 919,500 |
17 may 2024 | 82.25 | 84.15 | 81.75 | 82.17 | 82.17 | 1,471,600 |
16 may 2024 | 84.65 | 84.88 | 81.63 | 83.74 | 83.74 | 3,663,900 |
15 may 2024 | 88.08 | 88.53 | 84.61 | 87.24 | 87.24 | 1,347,600 |
14 may 2024 | 88.00 | 89.33 | 87.53 | 88.62 | 88.62 | 1,021,900 |
13 may 2024 | 85.61 | 87.75 | 85.27 | 87.68 | 87.68 | 1,762,800 |
10 may 2024 | 85.05 | 85.15 | 83.65 | 84.17 | 84.17 | 895,400 |
09 may 2024 | 83.08 | 84.27 | 82.42 | 83.98 | 83.98 | 939,300 |
08 may 2024 | 81.25 | 84.67 | 80.91 | 82.32 | 82.32 | 1,957,200 |
07 may 2024 | 82.10 | 82.42 | 80.50 | 81.64 | 81.64 | 1,399,100 |
06 may 2024 | 84.49 | 85.17 | 83.56 | 83.99 | 83.99 | 1,863,700 |
03 may 2024 | 81.39 | 85.09 | 81.00 | 84.75 | 84.75 | 2,695,800 |
02 may 2024 | 79.00 | 82.56 | 78.53 | 80.89 | 80.89 | 2,532,100 |
01 may 2024 | 77.76 | 80.08 | 77.13 | 78.39 | 78.39 | 1,630,600 |
30 abr 2024 | 80.11 | 80.71 | 77.07 | 77.10 | 77.10 | 3,928,200 |
29 abr 2024 | 80.01 | 82.78 | 79.90 | 82.31 | 82.31 | 1,555,500 |
26 abr 2024 | 84.00 | 84.46 | 81.58 | 83.26 | 83.26 | 3,470,500 |
25 abr 2024 | 78.00 | 80.71 | 77.52 | 79.64 | 79.64 | 5,062,300 |
24 abr 2024 | 84.54 | 85.00 | 72.47 | 77.08 | 77.08 | 11,201,300 |
23 abr 2024 | 89.35 | 91.04 | 88.82 | 89.59 | 89.59 | 1,696,500 |
22 abr 2024 | 86.34 | 88.81 | 85.75 | 87.90 | 87.90 | 1,260,500 |
19 abr 2024 | 86.21 | 86.39 | 84.56 | 84.99 | 84.99 | 689,100 |
18 abr 2024 | 85.75 | 87.74 | 85.06 | 86.89 | 86.89 | 1,048,600 |
17 abr 2024 | 86.21 | 86.29 | 84.51 | 84.55 | 84.55 | 993,000 |
16 abr 2024 | 84.00 | 85.99 | 83.90 | 85.50 | 85.50 | 2,114,100 |
15 abr 2024 | 85.42 | 88.29 | 84.80 | 85.54 | 85.54 | 1,907,600 |
12 abr 2024 | 88.83 | 89.50 | 86.27 | 86.56 | 86.56 | 926,000 |
11 abr 2024 | 87.45 | 90.19 | 87.45 | 89.16 | 89.16 | 1,185,400 |
10 abr 2024 | 85.07 | 87.70 | 84.79 | 86.62 | 86.62 | 2,371,900 |
09 abr 2024 | 84.43 | 84.97 | 83.78 | 84.80 | 84.80 | 1,530,200 |
08 abr 2024 | 85.20 | 85.90 | 84.27 | 85.40 | 85.40 | 1,217,500 |
05 abr 2024 | 85.28 | 86.50 | 85.11 | 85.34 | 85.34 | 1,378,500 |
04 abr 2024 | 87.20 | 88.15 | 85.18 | 85.32 | 85.32 | 936,400 |
03 abr 2024 | 86.74 | 88.20 | 85.95 | 87.44 | 87.44 | 626,600 |
02 abr 2024 | 86.50 | 87.43 | 84.52 | 86.18 | 86.18 | 1,437,500 |
01 abr 2024 | 88.60 | 88.88 | 87.21 | 87.51 | 87.51 | 1,069,700 |
28 mar 2024 | 86.71 | 88.40 | 86.39 | 86.82 | 86.82 | 1,181,000 |
27 mar 2024 | 87.00 | 88.19 | 84.80 | 85.99 | 85.99 | 1,869,500 |
26 mar 2024 | 90.05 | 90.28 | 88.52 | 88.68 | 88.68 | 1,986,100 |
25 mar 2024 | 92.28 | 92.50 | 89.66 | 90.80 | 90.80 | 1,412,900 |
22 mar 2024 | 93.20 | 94.59 | 92.21 | 92.72 | 92.72 | 973,600 |
21 mar 2024 | 93.81 | 95.88 | 93.81 | 94.41 | 94.41 | 987,800 |
20 mar 2024 | 93.00 | 95.23 | 92.50 | 94.15 | 94.15 | 886,700 |
19 mar 2024 | 90.98 | 92.57 | 90.42 | 92.52 | 92.52 | 888,900 |
18 mar 2024 | 91.67 | 91.94 | 89.80 | 91.62 | 91.62 | 692,000 |
15 mar 2024 | 94.20 | 94.38 | 91.84 | 91.86 | 91.86 | 498,300 |
14 mar 2024 | 92.64 | 93.84 | 91.90 | 93.44 | 93.44 | 830,800 |
13 mar 2024 | 90.87 | 95.45 | 90.87 | 94.82 | 94.82 | 2,072,400 |
12 mar 2024 | 88.00 | 89.79 | 87.46 | 89.44 | 89.44 | 1,839,300 |
11 mar 2024 | 90.31 | 90.49 | 87.93 | 89.01 | 89.01 | 1,623,400 |
08 mar 2024 | 90.00 | 91.87 | 87.09 | 90.17 | 90.17 | 2,686,900 |
07 mar 2024 | 93.11 | 93.91 | 89.76 | 90.47 | 90.47 | 2,243,400 |
06 mar 2024 | 96.32 | 97.31 | 92.48 | 95.13 | 95.13 | 1,834,900 |
05 mar 2024 | 94.74 | 95.10 | 93.76 | 94.77 | 94.77 | 1,008,800 |
*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. |