Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 57.66 | 57.81 | 56.84 | 57.00 | 57.00 | 4,244,500 |
25 jul 2024 | 57.13 | 58.62 | 56.81 | 57.31 | 57.31 | 5,262,400 |
24 jul 2024 | 57.83 | 58.70 | 56.52 | 56.64 | 56.64 | 5,379,100 |
23 jul 2024 | 58.34 | 58.95 | 57.68 | 57.94 | 57.94 | 5,989,400 |
22 jul 2024 | 59.00 | 59.00 | 58.04 | 58.45 | 58.45 | 4,386,500 |
19 jul 2024 | 58.12 | 58.78 | 57.58 | 58.48 | 58.48 | 8,563,200 |
18 jul 2024 | 60.48 | 60.51 | 58.07 | 58.13 | 58.13 | 5,599,000 |
17 jul 2024 | 58.49 | 59.59 | 57.97 | 59.11 | 59.11 | 7,022,600 |
16 jul 2024 | 60.15 | 60.27 | 59.41 | 59.48 | 59.48 | 4,158,800 |
15 jul 2024 | 59.74 | 60.72 | 59.26 | 59.90 | 59.90 | 3,879,500 |
12 jul 2024 | 58.93 | 59.90 | 58.77 | 59.55 | 59.55 | 4,398,900 |
11 jul 2024 | 59.63 | 59.92 | 58.78 | 58.79 | 58.79 | 4,377,700 |
10 jul 2024 | 60.50 | 60.55 | 58.98 | 59.59 | 59.59 | 3,905,200 |
09 jul 2024 | 60.26 | 60.78 | 59.32 | 60.28 | 60.28 | 3,563,500 |
08 jul 2024 | 60.98 | 61.05 | 59.52 | 60.11 | 60.11 | 4,845,400 |
05 jul 2024 | 60.62 | 61.38 | 60.37 | 61.09 | 61.09 | 3,120,600 |
03 jul 2024 | 61.14 | 61.48 | 60.66 | 60.73 | 60.73 | 3,039,800 |
02 jul 2024 | 59.66 | 61.04 | 59.66 | 61.01 | 61.01 | 4,604,900 |
01 jul 2024 | 60.43 | 60.43 | 59.58 | 59.85 | 59.85 | 4,884,500 |
28 jun 2024 | 60.03 | 60.84 | 59.79 | 60.27 | 60.27 | 7,987,400 |
27 jun 2024 | 58.31 | 60.18 | 57.93 | 60.04 | 60.04 | 5,019,500 |
26 jun 2024 | 58.17 | 58.43 | 57.00 | 58.11 | 58.11 | 6,374,200 |
25 jun 2024 | 58.44 | 59.08 | 57.90 | 58.69 | 58.69 | 5,248,300 |
24 jun 2024 | 58.40 | 59.18 | 58.26 | 58.28 | 58.28 | 4,147,900 |
21 jun 2024 | 58.28 | 58.65 | 57.77 | 58.56 | 58.56 | 16,786,700 |
20 jun 2024 | 58.60 | 58.76 | 57.17 | 57.94 | 57.94 | 10,407,500 |
18 jun 2024 | 60.88 | 61.25 | 59.00 | 59.15 | 59.15 | 5,501,800 |
17 jun 2024 | 60.64 | 61.48 | 60.18 | 60.90 | 60.90 | 4,979,300 |
14 jun 2024 | 60.45 | 60.89 | 60.13 | 60.78 | 60.78 | 3,212,900 |
13 jun 2024 | 60.51 | 60.69 | 59.65 | 60.23 | 60.23 | 3,574,800 |
12 jun 2024 | 59.69 | 60.75 | 59.05 | 60.62 | 60.62 | 5,706,000 |
11 jun 2024 | 60.00 | 60.09 | 58.16 | 59.74 | 59.74 | 5,133,400 |
10 jun 2024 | 59.11 | 60.25 | 58.94 | 60.09 | 60.09 | 3,462,800 |
07 jun 2024 | 59.38 | 59.99 | 59.01 | 59.72 | 59.72 | 2,613,200 |
06 jun 2024 | 59.84 | 60.06 | 59.21 | 59.75 | 59.75 | 3,060,300 |
05 jun 2024 | 59.39 | 60.14 | 58.45 | 59.71 | 59.71 | 3,614,700 |
04 jun 2024 | 58.66 | 59.48 | 58.61 | 58.64 | 58.64 | 3,688,000 |
03 jun 2024 | 59.61 | 59.61 | 58.18 | 58.80 | 58.80 | 3,565,500 |
31 may 2024 | 58.87 | 59.41 | 57.71 | 59.32 | 59.32 | 16,363,000 |
30 may 2024 | 59.12 | 59.23 | 57.86 | 58.00 | 58.00 | 5,437,000 |
29 may 2024 | 58.93 | 60.30 | 58.70 | 59.73 | 59.73 | 4,598,000 |
28 may 2024 | 61.00 | 61.08 | 59.28 | 59.45 | 59.45 | 4,875,300 |
24 may 2024 | 61.11 | 61.76 | 60.68 | 61.35 | 61.35 | 2,653,300 |
23 may 2024 | 61.97 | 62.08 | 60.65 | 60.93 | 60.93 | 3,714,100 |
22 may 2024 | 61.43 | 61.69 | 60.75 | 61.57 | 61.57 | 3,048,400 |
21 may 2024 | 61.74 | 61.80 | 59.85 | 61.31 | 61.31 | 5,127,600 |
20 may 2024 | 61.17 | 62.41 | 60.86 | 62.34 | 62.34 | 2,842,400 |
17 may 2024 | 61.04 | 61.86 | 60.78 | 61.43 | 61.43 | 2,799,700 |
16 may 2024 | 60.61 | 61.35 | 59.58 | 61.24 | 61.24 | 4,443,100 |
15 may 2024 | 60.82 | 61.28 | 60.61 | 60.73 | 60.73 | 3,551,800 |
14 may 2024 | 59.80 | 60.50 | 59.23 | 60.20 | 60.20 | 4,269,800 |
13 may 2024 | 58.56 | 59.92 | 58.40 | 59.63 | 59.63 | 5,492,000 |
10 may 2024 | 58.25 | 59.40 | 58.07 | 58.16 | 58.16 | 3,934,500 |
09 may 2024 | 59.40 | 59.75 | 58.01 | 58.11 | 58.11 | 6,929,800 |
08 may 2024 | 59.42 | 59.80 | 57.84 | 59.63 | 59.63 | 10,886,900 |
07 may 2024 | 59.00 | 60.40 | 58.41 | 59.43 | 59.43 | 18,440,300 |
06 may 2024 | 59.25 | 60.35 | 58.43 | 58.81 | 58.81 | 14,472,600 |
03 may 2024 | 61.86 | 62.49 | 58.79 | 58.88 | 58.88 | 15,896,600 |
02 may 2024 | 63.15 | 65.26 | 63.01 | 65.20 | 65.20 | 8,288,900 |
01 may 2024 | 63.51 | 64.87 | 63.14 | 63.53 | 63.53 | 4,337,000 |
30 abr 2024 | 63.79 | 64.44 | 63.16 | 63.18 | 63.18 | 5,324,400 |
29 abr 2024 | 64.35 | 65.14 | 63.70 | 64.30 | 64.30 | 3,824,400 |
26 abr 2024 | 64.42 | 65.15 | 63.90 | 64.18 | 64.18 | 4,138,200 |
25 abr 2024 | 64.61 | 64.69 | 62.87 | 64.03 | 64.03 | 3,670,800 |
24 abr 2024 | 64.89 | 65.80 | 64.59 | 65.45 | 65.45 | 3,817,100 |
23 abr 2024 | 64.08 | 65.10 | 63.98 | 64.80 | 64.80 | 3,544,100 |
22 abr 2024 | 63.97 | 64.23 | 62.61 | 63.69 | 63.69 | 3,629,200 |
19 abr 2024 | 63.79 | 64.41 | 62.92 | 63.40 | 63.40 | 4,815,300 |
18 abr 2024 | 64.77 | 65.01 | 63.53 | 64.03 | 64.03 | 3,087,300 |
17 abr 2024 | 64.89 | 65.55 | 64.50 | 64.66 | 64.66 | 3,278,400 |
16 abr 2024 | 64.62 | 65.57 | 64.26 | 64.48 | 64.48 | 3,015,000 |
15 abr 2024 | 67.08 | 67.19 | 64.58 | 64.73 | 64.73 | 4,911,100 |
12 abr 2024 | 67.47 | 67.72 | 65.93 | 66.45 | 66.45 | 5,132,600 |
11 abr 2024 | 68.61 | 68.86 | 67.44 | 68.22 | 68.22 | 2,917,900 |
10 abr 2024 | 67.08 | 68.50 | 67.08 | 68.13 | 68.13 | 3,641,300 |
09 abr 2024 | 69.14 | 69.14 | 67.80 | 68.22 | 68.22 | 2,799,600 |
08 abr 2024 | 70.04 | 70.24 | 68.23 | 68.39 | 68.39 | 5,099,900 |
05 abr 2024 | 69.75 | 71.83 | 69.34 | 70.91 | 70.91 | 7,474,700 |
04 abr 2024 | 72.03 | 73.63 | 69.21 | 69.23 | 69.23 | 6,959,700 |
03 abr 2024 | 68.61 | 72.02 | 68.58 | 71.32 | 71.32 | 7,868,900 |
02 abr 2024 | 66.97 | 68.93 | 66.60 | 68.85 | 68.85 | 4,711,600 |
01 abr 2024 | 68.73 | 68.73 | 66.73 | 67.82 | 67.82 | 3,003,400 |
28 mar 2024 | 67.21 | 68.60 | 67.00 | 68.31 | 68.31 | 3,922,200 |
27 mar 2024 | 68.29 | 68.32 | 66.19 | 67.27 | 67.27 | 3,535,000 |
26 mar 2024 | 67.96 | 68.17 | 67.04 | 67.45 | 67.45 | 3,312,400 |
25 mar 2024 | 67.85 | 68.41 | 67.61 | 67.89 | 67.89 | 3,296,100 |
22 mar 2024 | 68.92 | 68.93 | 67.53 | 68.30 | 68.30 | 2,832,000 |
21 mar 2024 | 68.58 | 68.72 | 67.75 | 68.57 | 68.57 | 3,716,300 |
20 mar 2024 | 67.79 | 68.06 | 67.02 | 67.87 | 67.87 | 4,230,300 |
19 mar 2024 | 67.13 | 67.88 | 66.45 | 67.79 | 67.79 | 3,059,400 |
18 mar 2024 | 66.99 | 68.18 | 66.81 | 67.55 | 67.55 | 3,909,000 |
15 mar 2024 | 67.72 | 67.97 | 66.51 | 66.72 | 66.72 | 10,117,400 |
14 mar 2024 | 69.29 | 69.75 | 67.62 | 68.04 | 68.04 | 6,500,100 |
13 mar 2024 | 71.59 | 71.59 | 70.00 | 70.18 | 70.18 | 4,078,200 |
12 mar 2024 | 71.68 | 71.95 | 70.74 | 71.34 | 71.34 | 3,858,500 |
11 mar 2024 | 70.93 | 71.80 | 69.91 | 71.46 | 71.46 | 3,139,300 |
08 mar 2024 | 73.26 | 73.50 | 71.09 | 71.35 | 71.35 | 5,277,200 |
07 mar 2024 | 71.95 | 73.33 | 71.19 | 73.07 | 73.07 | 6,314,300 |
06 mar 2024 | 70.97 | 71.73 | 69.11 | 71.32 | 71.32 | 7,401,200 |
05 mar 2024 | 71.07 | 71.07 | 67.31 | 69.04 | 69.04 | 6,840,700 |
*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. |