Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 61.49 | 62.45 | 61.15 | 62.27 | 62.27 | 3,003,000 |
25 jul 2024 | 60.06 | 62.24 | 59.29 | 60.43 | 60.43 | 2,372,300 |
24 jul 2024 | 60.85 | 61.80 | 59.69 | 60.26 | 60.26 | 2,840,600 |
23 jul 2024 | 61.81 | 62.28 | 60.45 | 60.79 | 60.79 | 3,092,300 |
22 jul 2024 | 62.10 | 62.68 | 60.24 | 62.39 | 62.39 | 3,642,100 |
19 jul 2024 | 62.97 | 63.08 | 61.24 | 62.76 | 62.76 | 3,042,700 |
18 jul 2024 | 64.76 | 66.81 | 63.59 | 63.66 | 63.66 | 2,338,900 |
17 jul 2024 | 64.68 | 65.93 | 63.81 | 64.95 | 64.95 | 3,415,300 |
16 jul 2024 | 61.71 | 65.95 | 61.71 | 65.47 | 65.47 | 4,153,200 |
15 jul 2024 | 61.00 | 62.25 | 60.45 | 61.57 | 61.57 | 2,593,200 |
12 jul 2024 | 58.47 | 60.98 | 58.44 | 60.50 | 60.50 | 4,076,800 |
11 jul 2024 | 57.94 | 59.45 | 57.94 | 58.31 | 58.31 | 2,604,300 |
10 jul 2024 | 57.24 | 57.66 | 56.66 | 57.32 | 57.32 | 3,359,400 |
09 jul 2024 | 55.37 | 57.19 | 55.12 | 57.01 | 57.01 | 2,967,000 |
08 jul 2024 | 58.47 | 58.50 | 55.08 | 55.37 | 55.37 | 5,003,200 |
05 jul 2024 | 58.30 | 58.61 | 57.61 | 58.45 | 58.45 | 1,639,700 |
03 jul 2024 | 58.06 | 59.05 | 57.78 | 58.23 | 58.23 | 1,135,200 |
02 jul 2024 | 57.35 | 58.32 | 56.86 | 58.26 | 58.26 | 2,056,700 |
01 jul 2024 | 59.18 | 59.73 | 56.68 | 57.01 | 57.01 | 2,909,100 |
28 jun 2024 | 58.72 | 59.34 | 58.06 | 58.98 | 58.98 | 4,395,800 |
27 jun 2024 | 59.42 | 59.42 | 58.61 | 58.72 | 58.72 | 4,483,600 |
26 jun 2024 | 59.16 | 60.00 | 58.30 | 59.49 | 59.49 | 2,631,300 |
25 jun 2024 | 59.41 | 60.23 | 58.92 | 59.49 | 59.49 | 2,578,700 |
24 jun 2024 | 60.04 | 61.10 | 58.94 | 59.95 | 59.95 | 3,114,200 |
21 jun 2024 | 59.03 | 61.10 | 58.75 | 60.17 | 60.17 | 7,623,100 |
20 jun 2024 | 57.35 | 58.38 | 57.07 | 58.20 | 58.20 | 2,814,900 |
18 jun 2024 | 58.51 | 59.13 | 57.57 | 57.67 | 57.67 | 2,720,500 |
17 jun 2024 | 58.70 | 60.24 | 58.58 | 58.70 | 58.70 | 2,908,200 |
14 jun 2024 | 59.43 | 59.92 | 58.56 | 58.87 | 58.87 | 3,764,800 |
13 jun 2024 | 63.30 | 63.55 | 60.09 | 60.14 | 60.14 | 3,524,000 |
12 jun 2024 | 66.75 | 66.90 | 63.10 | 63.27 | 63.27 | 3,505,600 |
11 jun 2024 | 66.29 | 66.44 | 64.05 | 65.46 | 65.46 | 2,591,200 |
10 jun 2024 | 64.44 | 66.22 | 64.25 | 66.07 | 66.07 | 1,569,500 |
07 jun 2024 | 65.75 | 66.28 | 65.11 | 65.28 | 65.28 | 2,061,400 |
06 jun 2024 | 64.51 | 66.93 | 64.42 | 66.22 | 66.22 | 2,792,800 |
05 jun 2024 | 65.15 | 65.20 | 64.26 | 64.86 | 64.86 | 2,136,400 |
04 jun 2024 | 64.59 | 65.60 | 63.75 | 64.91 | 64.91 | 2,305,500 |
03 jun 2024 | 63.84 | 65.85 | 63.44 | 65.20 | 65.20 | 5,225,800 |
31 may 2024 | 61.86 | 63.52 | 61.49 | 63.47 | 63.47 | 4,228,400 |
30 may 2024 | 60.99 | 63.49 | 60.75 | 61.43 | 61.43 | 3,500,000 |
29 may 2024 | 60.05 | 61.11 | 59.74 | 60.80 | 60.80 | 2,079,300 |
28 may 2024 | 60.80 | 61.23 | 59.87 | 61.07 | 61.07 | 2,793,100 |
24 may 2024 | 62.33 | 62.56 | 60.20 | 60.62 | 60.62 | 5,387,200 |
23 may 2024 | 63.62 | 63.87 | 62.05 | 62.08 | 62.08 | 2,368,100 |
22 may 2024 | 64.04 | 64.25 | 63.23 | 64.04 | 64.04 | 2,116,200 |
21 may 2024 | 64.08 | 64.35 | 63.22 | 64.18 | 64.18 | 2,221,700 |
20 may 2024 | 64.00 | 64.73 | 63.70 | 64.13 | 64.13 | 2,801,000 |
17 may 2024 | 64.28 | 65.14 | 63.65 | 63.97 | 63.97 | 2,050,300 |
16 may 2024 | 64.50 | 64.50 | 63.02 | 64.09 | 64.09 | 2,453,800 |
15 may 2024 | 64.49 | 64.86 | 63.12 | 64.57 | 64.57 | 2,672,500 |
14 may 2024 | 63.65 | 64.56 | 63.09 | 63.57 | 63.57 | 4,110,300 |
13 may 2024 | 62.71 | 63.92 | 61.84 | 62.51 | 62.51 | 3,722,000 |
10 may 2024 | 63.79 | 63.89 | 61.76 | 61.92 | 61.92 | 3,124,300 |
09 may 2024 | 63.00 | 63.64 | 62.39 | 63.45 | 63.45 | 2,598,100 |
08 may 2024 | 61.82 | 62.74 | 60.57 | 62.57 | 62.57 | 3,591,200 |
07 may 2024 | 62.38 | 62.88 | 61.91 | 62.77 | 62.77 | 2,025,400 |
06 may 2024 | 60.17 | 62.93 | 59.26 | 62.46 | 62.46 | 5,261,800 |
03 may 2024 | 60.03 | 62.25 | 59.51 | 59.97 | 59.97 | 5,617,700 |
02 may 2024 | 58.57 | 60.96 | 56.60 | 59.24 | 59.24 | 19,858,500 |
01 may 2024 | 68.63 | 71.72 | 68.63 | 69.74 | 69.74 | 6,108,200 |
30 abr 2024 | 68.09 | 69.50 | 68.09 | 68.67 | 68.67 | 2,718,600 |
29 abr 2024 | 67.65 | 69.29 | 67.58 | 68.88 | 68.88 | 3,167,500 |
26 abr 2024 | 67.35 | 68.29 | 67.11 | 67.43 | 67.43 | 2,072,500 |
25 abr 2024 | 65.90 | 67.52 | 65.60 | 67.20 | 67.20 | 2,174,800 |
24 abr 2024 | 67.66 | 68.49 | 65.64 | 66.87 | 66.87 | 2,640,900 |
23 abr 2024 | 66.60 | 69.04 | 66.42 | 68.35 | 68.35 | 2,488,200 |
22 abr 2024 | 66.59 | 67.13 | 65.20 | 66.45 | 66.45 | 2,716,900 |
19 abr 2024 | 68.19 | 68.19 | 66.65 | 66.76 | 66.76 | 2,218,600 |
18 abr 2024 | 65.35 | 67.46 | 65.28 | 67.34 | 67.34 | 3,370,600 |
17 abr 2024 | 68.50 | 69.35 | 66.14 | 67.49 | 67.49 | 2,530,900 |
16 abr 2024 | 66.45 | 69.69 | 66.15 | 68.36 | 68.36 | 3,630,800 |
15 abr 2024 | 66.92 | 69.06 | 66.42 | 66.73 | 66.73 | 3,001,400 |
12 abr 2024 | 68.34 | 68.34 | 66.66 | 67.05 | 67.05 | 1,768,000 |
11 abr 2024 | 68.22 | 68.58 | 66.98 | 68.41 | 68.41 | 1,939,600 |
10 abr 2024 | 67.05 | 68.08 | 66.25 | 67.69 | 67.69 | 2,556,200 |
09 abr 2024 | 66.20 | 68.72 | 65.58 | 68.67 | 68.67 | 2,997,900 |
08 abr 2024 | 65.66 | 67.32 | 65.25 | 66.10 | 66.10 | 2,680,100 |
05 abr 2024 | 64.89 | 65.50 | 64.43 | 64.98 | 64.98 | 2,592,900 |
04 abr 2024 | 66.24 | 68.37 | 65.40 | 65.56 | 65.56 | 3,890,600 |
03 abr 2024 | 64.68 | 65.86 | 64.39 | 65.15 | 65.15 | 2,420,500 |
02 abr 2024 | 64.90 | 65.45 | 64.38 | 65.18 | 65.18 | 2,615,700 |
01 abr 2024 | 68.11 | 68.70 | 65.26 | 65.90 | 65.90 | 2,957,400 |
28 mar 2024 | 68.21 | 69.64 | 67.79 | 68.72 | 68.72 | 2,244,400 |
27 mar 2024 | 66.56 | 68.13 | 66.17 | 67.99 | 67.99 | 2,388,000 |
26 mar 2024 | 66.25 | 66.90 | 65.68 | 65.80 | 65.80 | 1,868,000 |
25 mar 2024 | 67.88 | 68.06 | 65.69 | 65.75 | 65.75 | 2,702,500 |
22 mar 2024 | 67.63 | 68.81 | 67.50 | 67.82 | 67.82 | 1,798,900 |
21 mar 2024 | 69.13 | 70.17 | 67.62 | 68.11 | 68.11 | 2,763,000 |
20 mar 2024 | 66.13 | 69.23 | 66.03 | 68.51 | 68.51 | 4,486,700 |
19 mar 2024 | 68.49 | 71.50 | 66.61 | 66.84 | 66.84 | 4,947,000 |
18 mar 2024 | 66.64 | 67.45 | 65.97 | 66.07 | 66.07 | 2,623,100 |
15 mar 2024 | 67.00 | 67.95 | 65.88 | 66.26 | 66.26 | 7,880,200 |
14 mar 2024 | 69.89 | 69.89 | 67.15 | 67.42 | 67.42 | 4,325,300 |
13 mar 2024 | 71.28 | 72.05 | 69.49 | 69.76 | 69.76 | 2,790,700 |
12 mar 2024 | 72.89 | 73.25 | 70.78 | 71.42 | 71.42 | 2,663,800 |
11 mar 2024 | 71.62 | 73.48 | 71.35 | 72.92 | 72.92 | 3,348,900 |
08 mar 2024 | 68.71 | 72.96 | 68.62 | 72.31 | 72.31 | 5,710,800 |
07 mar 2024 | 68.95 | 69.73 | 68.22 | 68.40 | 68.40 | 2,632,600 |
06 mar 2024 | 69.65 | 69.93 | 68.28 | 68.61 | 68.61 | 2,759,300 |
05 mar 2024 | 67.40 | 69.72 | 66.87 | 68.55 | 68.55 | 4,374,500 |
*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. |