Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 78.23 | 78.57 | 78.20 | 78.44 | 78.44 | 4,070,439 |
27 jun 2024 | 78.32 | 78.52 | 78.08 | 78.24 | 78.24 | 14,156,000 |
26 jun 2024 | 78.06 | 78.34 | 77.94 | 78.18 | 78.18 | 10,509,700 |
25 jun 2024 | 78.56 | 78.88 | 78.47 | 78.76 | 78.76 | 8,753,400 |
24 jun 2024 | 78.59 | 78.96 | 78.52 | 78.57 | 78.57 | 12,193,700 |
21 jun 2024 | 77.89 | 78.05 | 77.67 | 77.95 | 77.95 | 14,477,700 |
20 jun 2024 | 78.29 | 78.62 | 78.21 | 78.50 | 78.50 | 10,942,900 |
18 jun 2024 | 78.14 | 78.48 | 78.12 | 78.45 | 78.45 | 16,057,100 |
17 jun 2024 | 77.63 | 78.16 | 77.37 | 78.14 | 78.14 | 13,582,700 |
14 jun 2024 | 77.66 | 77.91 | 77.36 | 77.83 | 77.83 | 17,500,000 |
13 jun 2024 | 79.18 | 79.18 | 78.38 | 78.70 | 78.70 | 12,784,200 |
12 jun 2024 | 80.18 | 80.39 | 79.70 | 79.84 | 79.84 | 15,188,900 |
11 jun 2024 | 78.89 | 79.07 | 78.47 | 78.91 | 78.91 | 17,004,600 |
11 jun 2024 | 1.393 Dividendo | |||||
10 jun 2024 | 80.72 | 81.30 | 80.60 | 81.21 | 79.82 | 8,996,300 |
07 jun 2024 | 81.44 | 81.71 | 81.19 | 81.27 | 79.88 | 21,589,700 |
06 jun 2024 | 81.91 | 82.16 | 81.86 | 82.16 | 80.75 | 13,195,600 |
05 jun 2024 | 81.71 | 81.91 | 81.27 | 81.88 | 80.48 | 8,661,500 |
04 jun 2024 | 81.23 | 81.44 | 80.97 | 81.31 | 79.92 | 12,565,500 |
03 jun 2024 | 81.44 | 81.65 | 81.08 | 81.41 | 80.01 | 17,127,700 |
31 may 2024 | 80.96 | 81.22 | 80.56 | 81.18 | 79.79 | 19,932,400 |
30 may 2024 | 80.24 | 80.61 | 80.21 | 80.41 | 79.03 | 7,456,100 |
29 may 2024 | 79.98 | 80.11 | 79.71 | 79.74 | 78.37 | 13,662,100 |
28 may 2024 | 81.35 | 81.37 | 80.78 | 81.02 | 79.63 | 13,036,500 |
24 may 2024 | 80.80 | 81.17 | 80.76 | 81.05 | 79.66 | 9,289,500 |
23 may 2024 | 81.50 | 81.51 | 80.24 | 80.39 | 79.01 | 8,805,800 |
22 may 2024 | 81.02 | 81.10 | 80.58 | 80.80 | 79.41 | 10,721,200 |
21 may 2024 | 81.40 | 81.63 | 81.36 | 81.57 | 80.17 | 6,222,000 |
20 may 2024 | 81.72 | 81.93 | 81.66 | 81.70 | 80.30 | 5,836,800 |
17 may 2024 | 81.38 | 81.68 | 81.26 | 81.64 | 80.24 | 10,219,600 |
16 may 2024 | 81.64 | 81.71 | 81.33 | 81.36 | 79.96 | 13,042,100 |
15 may 2024 | 81.32 | 81.80 | 81.16 | 81.80 | 80.40 | 10,823,700 |
14 may 2024 | 80.65 | 80.95 | 80.57 | 80.94 | 79.55 | 15,228,300 |
13 may 2024 | 80.41 | 80.55 | 80.23 | 80.34 | 78.96 | 6,990,500 |
10 may 2024 | 80.46 | 80.52 | 80.24 | 80.34 | 78.96 | 8,022,000 |
09 may 2024 | 79.57 | 80.20 | 79.57 | 80.19 | 78.81 | 13,256,000 |
08 may 2024 | 79.32 | 79.60 | 79.30 | 79.58 | 78.21 | 6,667,500 |
07 may 2024 | 79.72 | 79.85 | 79.55 | 79.67 | 78.30 | 9,065,800 |
06 may 2024 | 79.31 | 79.52 | 79.25 | 79.46 | 78.10 | 9,411,400 |
03 may 2024 | 78.98 | 79.22 | 78.44 | 78.92 | 77.57 | 15,055,600 |
02 may 2024 | 77.93 | 78.28 | 77.50 | 78.14 | 76.80 | 14,993,300 |
01 may 2024 | 77.25 | 78.02 | 76.91 | 77.10 | 75.78 | 17,900,300 |
30 abr 2024 | 78.00 | 78.22 | 77.21 | 77.27 | 75.94 | 18,994,300 |
29 abr 2024 | 78.16 | 78.40 | 78.04 | 78.26 | 76.92 | 10,560,000 |
26 abr 2024 | 77.68 | 78.06 | 77.65 | 77.96 | 76.62 | 12,676,400 |
25 abr 2024 | 76.61 | 77.45 | 76.42 | 77.34 | 76.01 | 11,479,600 |
24 abr 2024 | 77.97 | 77.97 | 77.39 | 77.70 | 76.37 | 8,530,000 |
23 abr 2024 | 77.27 | 77.95 | 77.21 | 77.85 | 76.51 | 13,466,000 |
22 abr 2024 | 76.54 | 77.27 | 76.47 | 77.01 | 75.69 | 17,314,200 |
19 abr 2024 | 76.18 | 76.41 | 75.89 | 76.12 | 74.81 | 16,925,000 |
18 abr 2024 | 76.27 | 76.61 | 75.97 | 76.09 | 74.78 | 12,884,200 |
17 abr 2024 | 76.68 | 76.72 | 75.96 | 76.30 | 74.99 | 15,748,000 |
16 abr 2024 | 76.39 | 76.62 | 76.00 | 76.25 | 74.94 | 24,161,800 |
15 abr 2024 | 78.14 | 78.24 | 76.89 | 77.01 | 75.69 | 21,610,100 |
12 abr 2024 | 77.86 | 78.09 | 77.14 | 77.24 | 75.92 | 17,934,600 |
11 abr 2024 | 78.57 | 78.61 | 77.65 | 78.51 | 77.16 | 11,967,000 |
10 abr 2024 | 78.21 | 78.64 | 78.00 | 78.30 | 76.96 | 21,567,300 |
09 abr 2024 | 79.73 | 79.80 | 79.00 | 79.35 | 77.99 | 12,469,100 |
08 abr 2024 | 79.42 | 79.53 | 79.22 | 79.36 | 78.00 | 12,350,900 |
05 abr 2024 | 78.61 | 79.13 | 78.46 | 78.97 | 77.62 | 21,091,800 |
04 abr 2024 | 79.92 | 79.95 | 78.65 | 78.72 | 77.37 | 19,950,400 |
03 abr 2024 | 78.82 | 79.52 | 78.81 | 79.40 | 78.04 | 15,898,300 |
02 abr 2024 | 78.89 | 78.96 | 78.69 | 78.96 | 77.61 | 17,414,900 |
01 abr 2024 | 79.72 | 79.87 | 79.33 | 79.52 | 78.16 | 15,419,500 |
28 mar 2024 | 79.73 | 79.97 | 79.72 | 79.86 | 78.49 | 17,180,400 |
27 mar 2024 | 79.74 | 80.06 | 79.64 | 80.04 | 78.67 | 12,337,200 |
26 mar 2024 | 79.85 | 79.88 | 79.56 | 79.56 | 78.20 | 12,343,100 |
25 mar 2024 | 79.39 | 79.76 | 79.39 | 79.47 | 78.11 | 9,418,000 |
22 mar 2024 | 79.78 | 79.83 | 79.55 | 79.64 | 78.27 | 12,832,100 |
21 mar 2024 | 79.90 | 80.03 | 79.79 | 79.81 | 78.44 | 13,021,000 |
20 mar 2024 | 78.96 | 79.90 | 78.90 | 79.85 | 78.48 | 18,834,900 |
19 mar 2024 | 78.82 | 79.22 | 78.71 | 79.01 | 77.65 | 13,222,100 |
18 mar 2024 | 79.09 | 79.12 | 78.81 | 78.87 | 77.52 | 13,472,200 |
15 mar 2024 | 79.04 | 79.11 | 78.63 | 78.89 | 77.54 | 17,496,600 |
14 mar 2024 | 79.42 | 79.47 | 78.57 | 78.86 | 77.51 | 25,572,000 |
13 mar 2024 | 79.35 | 79.62 | 79.32 | 79.44 | 78.08 | 14,166,600 |
12 mar 2024 | 78.91 | 79.44 | 78.61 | 79.43 | 78.07 | 15,296,000 |
11 mar 2024 | 78.72 | 78.83 | 78.41 | 78.80 | 77.45 | 10,496,000 |
08 mar 2024 | 79.78 | 79.86 | 79.13 | 79.25 | 77.89 | 14,926,900 |
07 mar 2024 | 79.17 | 79.61 | 79.10 | 79.51 | 78.15 | 18,279,100 |
06 mar 2024 | 78.51 | 78.81 | 78.36 | 78.58 | 77.23 | 24,098,100 |
05 mar 2024 | 77.85 | 78.13 | 77.44 | 77.66 | 76.33 | 12,874,400 |
04 mar 2024 | 77.76 | 77.96 | 77.68 | 77.80 | 76.47 | 13,961,000 |
01 mar 2024 | 77.57 | 78.03 | 77.25 | 78.00 | 76.66 | 18,928,600 |
29 feb 2024 | 77.42 | 77.55 | 76.86 | 77.25 | 75.92 | 17,221,700 |
28 feb 2024 | 76.98 | 77.15 | 76.92 | 77.05 | 75.73 | 12,196,600 |
27 feb 2024 | 77.34 | 77.56 | 77.29 | 77.50 | 76.17 | 11,110,900 |
26 feb 2024 | 77.46 | 77.46 | 77.15 | 77.29 | 75.96 | 15,015,200 |
23 feb 2024 | 77.38 | 77.53 | 77.27 | 77.40 | 76.07 | 11,400,000 |
22 feb 2024 | 77.07 | 77.32 | 76.93 | 77.30 | 75.97 | 15,476,000 |
21 feb 2024 | 76.22 | 76.47 | 76.09 | 76.44 | 75.13 | 11,433,700 |
20 feb 2024 | 76.55 | 76.63 | 76.18 | 76.38 | 75.07 | 15,285,800 |
16 feb 2024 | 75.98 | 76.39 | 75.80 | 76.07 | 74.77 | 13,381,600 |
15 feb 2024 | 75.46 | 75.97 | 75.45 | 75.95 | 74.65 | 14,128,600 |
14 feb 2024 | 74.76 | 75.12 | 74.70 | 75.10 | 73.81 | 13,248,000 |
13 feb 2024 | 74.62 | 74.72 | 74.02 | 74.27 | 73.00 | 14,942,500 |
12 feb 2024 | 75.27 | 75.66 | 75.25 | 75.43 | 74.14 | 6,911,500 |
09 feb 2024 | 75.05 | 75.35 | 74.88 | 75.30 | 74.01 | 11,001,100 |
08 feb 2024 | 75.05 | 75.10 | 74.82 | 75.04 | 73.75 | 9,578,500 |
07 feb 2024 | 75.17 | 75.29 | 75.00 | 75.17 | 73.88 | 10,485,100 |
*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. |