Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 71.45 | 72.05 | 71.15 | 71.85 | 71.85 | 63,955 |
25 jul 2024 | 72.00 | 72.00 | 70.90 | 71.45 | 71.45 | 92,404 |
24 jul 2024 | 72.20 | 72.30 | 71.10 | 72.10 | 72.10 | 102,053 |
23 jul 2024 | 73.95 | 73.95 | 72.40 | 72.55 | 72.55 | 85,109 |
22 jul 2024 | 72.00 | 74.15 | 72.00 | 73.60 | 73.60 | 83,537 |
19 jul 2024 | 72.40 | 73.30 | 72.10 | 72.80 | 72.80 | 98,440 |
18 jul 2024 | 72.50 | 73.55 | 72.00 | 72.30 | 72.30 | 63,737 |
17 jul 2024 | 72.00 | 72.50 | 71.75 | 72.35 | 72.35 | 72,409 |
16 jul 2024 | 72.15 | 72.65 | 71.80 | 72.15 | 72.15 | 91,837 |
15 jul 2024 | 73.00 | 73.00 | 72.00 | 72.40 | 72.40 | 44,797 |
12 jul 2024 | 72.10 | 73.20 | 72.10 | 72.70 | 72.70 | 95,115 |
11 jul 2024 | 71.95 | 72.70 | 71.90 | 72.35 | 72.35 | 67,053 |
10 jul 2024 | 71.75 | 72.95 | 71.70 | 72.95 | 72.95 | 113,918 |
09 jul 2024 | 71.20 | 72.05 | 70.90 | 71.65 | 71.65 | 114,588 |
08 jul 2024 | 72.20 | 73.40 | 71.25 | 71.40 | 71.40 | 105,825 |
05 jul 2024 | 71.35 | 72.20 | 71.10 | 72.10 | 72.10 | 76,899 |
04 jul 2024 | 71.25 | 71.70 | 70.90 | 71.50 | 71.50 | 58,549 |
03 jul 2024 | 71.10 | 71.25 | 70.25 | 71.00 | 71.00 | 149,263 |
02 jul 2024 | 70.70 | 70.95 | 69.65 | 70.55 | 70.55 | 131,039 |
01 jul 2024 | 71.50 | 71.80 | 70.85 | 70.85 | 70.85 | 118,140 |
28 jun 2024 | 67.50 | 71.95 | 67.40 | 71.20 | 71.20 | 169,880 |
27 jun 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
26 jun 2024 | 71.70 | 72.45 | 71.35 | 72.45 | 72.45 | 156,782 |
25 jun 2024 | 71.30 | 71.80 | 70.95 | 71.35 | 71.35 | 87,861 |
24 jun 2024 | 71.10 | 71.70 | 70.55 | 71.45 | 71.45 | 72,006 |
21 jun 2024 | 71.30 | 71.30 | 70.30 | 71.25 | 71.25 | 306,178 |
20 jun 2024 | 69.95 | 70.60 | 69.80 | 70.60 | 70.60 | 106,062 |
19 jun 2024 | 69.65 | 70.15 | 69.35 | 70.10 | 70.10 | 91,051 |
18 jun 2024 | 69.60 | 69.75 | 69.15 | 69.75 | 69.75 | 137,702 |
17 jun 2024 | 70.05 | 71.10 | 69.15 | 69.15 | 69.15 | 135,623 |
14 jun 2024 | 71.80 | 71.80 | 70.35 | 70.40 | 70.40 | 91,472 |
13 jun 2024 | 72.95 | 72.95 | 71.55 | 71.55 | 71.55 | 153,673 |
12 jun 2024 | 71.60 | 72.80 | 71.10 | 72.75 | 72.75 | 109,528 |
11 jun 2024 | 71.50 | 72.25 | 71.20 | 71.25 | 71.25 | 133,676 |
10 jun 2024 | 70.95 | 71.65 | 70.20 | 71.50 | 71.50 | 119,939 |
07 jun 2024 | 71.95 | 72.00 | 71.55 | 71.95 | 71.95 | 117,959 |
06 jun 2024 | 71.40 | 72.10 | 70.95 | 71.75 | 71.75 | 150,601 |
05 jun 2024 | 70.50 | 71.80 | 70.25 | 71.45 | 71.45 | 114,697 |
04 jun 2024 | 70.00 | 70.25 | 69.25 | 70.15 | 70.15 | 96,074 |
03 jun 2024 | 69.70 | 70.25 | 68.75 | 70.25 | 70.25 | 136,735 |
31 may 2024 | 69.60 | 69.60 | 68.50 | 69.20 | 69.20 | 519,394 |
30 may 2024 | 69.00 | 71.20 | 68.90 | 69.50 | 69.50 | 123,962 |
29 may 2024 | 70.10 | 70.45 | 68.95 | 69.20 | 69.20 | 96,091 |
28 may 2024 | 72.40 | 72.40 | 70.05 | 70.05 | 70.05 | 158,832 |
27 may 2024 | 72.05 | 72.05 | 71.20 | 71.50 | 71.50 | 23,532 |
24 may 2024 | 72.70 | 73.15 | 71.70 | 72.10 | 72.10 | 91,354 |
23 may 2024 | 73.05 | 73.45 | 72.30 | 73.05 | 73.05 | 76,849 |
22 may 2024 | 72.00 | 73.40 | 71.45 | 73.05 | 73.05 | 96,095 |
21 may 2024 | 72.00 | 72.05 | 71.40 | 71.80 | 71.80 | 104,735 |
20 may 2024 | 71.90 | 72.15 | 71.55 | 71.95 | 71.95 | 44,327 |
17 may 2024 | 71.00 | 71.95 | 70.50 | 71.90 | 71.90 | 106,150 |
16 may 2024 | 71.30 | 71.45 | 70.85 | 71.20 | 71.20 | 119,148 |
15 may 2024 | 71.55 | 71.55 | 68.05 | 71.20 | 71.20 | 178,157 |
14 may 2024 | 70.60 | 71.30 | 70.30 | 71.30 | 71.30 | 118,959 |
13 may 2024 | 71.85 | 71.85 | 69.80 | 70.10 | 70.10 | 93,844 |
10 may 2024 | 71.75 | 71.80 | 70.75 | 71.15 | 71.15 | 149,250 |
09 may 2024 | 71.65 | 72.50 | 71.55 | 71.55 | 71.55 | 75,596 |
08 may 2024 | 71.50 | 72.75 | 71.50 | 71.75 | 71.75 | 97,893 |
07 may 2024 | 71.00 | 71.50 | 70.20 | 71.40 | 71.40 | 103,628 |
06 may 2024 | 69.65 | 71.05 | 69.65 | 70.65 | 70.65 | 61,231 |
03 may 2024 | 69.75 | 70.30 | 69.30 | 69.60 | 69.60 | 148,606 |
02 may 2024 | 72.05 | 72.90 | 69.40 | 69.75 | 69.75 | 171,158 |
30 abr 2024 | 68.90 | 69.50 | 68.40 | 69.10 | 69.10 | 127,093 |
29 abr 2024 | 69.40 | 69.40 | 68.80 | 68.85 | 68.85 | 140,854 |
26 abr 2024 | 68.85 | 69.15 | 68.10 | 69.00 | 69.00 | 99,071 |
25 abr 2024 | 68.85 | 68.85 | 67.90 | 68.55 | 68.55 | 75,062 |
24 abr 2024 | 68.75 | 69.65 | 68.75 | 69.10 | 69.10 | 96,289 |
23 abr 2024 | 67.90 | 70.35 | 67.90 | 68.80 | 68.80 | 151,303 |
22 abr 2024 | 67.35 | 68.10 | 67.25 | 67.80 | 67.80 | 107,780 |
19 abr 2024 | 67.25 | 67.25 | 64.45 | 66.90 | 66.90 | 156,582 |
18 abr 2024 | 67.35 | 67.95 | 67.00 | 67.60 | 67.60 | 95,019 |
17 abr 2024 | 66.50 | 67.20 | 66.45 | 67.05 | 67.05 | 140,455 |
16 abr 2024 | 67.20 | 67.35 | 66.85 | 67.25 | 67.25 | 82,193 |
15 abr 2024 | 67.95 | 69.05 | 67.65 | 68.20 | 68.20 | 70,002 |
12 abr 2024 | 69.45 | 69.80 | 67.85 | 68.10 | 68.10 | 89,671 |
11 abr 2024 | 68.90 | 69.35 | 68.50 | 68.95 | 68.95 | 90,068 |
10 abr 2024 | 69.10 | 69.40 | 67.70 | 68.85 | 68.85 | 81,024 |
09 abr 2024 | 70.30 | 70.45 | 68.85 | 68.85 | 68.85 | 137,380 |
08 abr 2024 | 70.60 | 71.15 | 70.45 | 70.90 | 70.90 | 69,561 |
05 abr 2024 | 69.40 | 70.90 | 69.40 | 70.70 | 70.70 | 121,834 |
04 abr 2024 | 70.85 | 71.15 | 69.90 | 70.10 | 70.10 | 163,613 |
03 abr 2024 | 69.45 | 70.85 | 69.45 | 70.75 | 70.75 | 131,119 |
02 abr 2024 | 70.40 | 70.90 | 69.30 | 69.40 | 69.40 | 174,797 |
28 mar 2024 | 69.38 | 70.18 | 68.82 | 69.86 | 69.86 | 122,265 |
27 mar 2024 | 68.60 | 69.16 | 68.22 | 69.16 | 69.16 | 150,318 |
26 mar 2024 | 68.08 | 68.78 | 67.74 | 68.78 | 68.78 | 106,951 |
25 mar 2024 | 68.06 | 68.28 | 67.54 | 68.10 | 68.10 | 183,738 |
22 mar 2024 | 67.56 | 68.40 | 67.56 | 68.08 | 68.08 | 101,785 |
21 mar 2024 | 66.88 | 67.74 | 66.32 | 67.74 | 67.74 | 135,492 |
20 mar 2024 | 67.44 | 67.72 | 66.40 | 66.40 | 66.40 | 155,926 |
19 mar 2024 | 67.62 | 68.24 | 66.66 | 67.26 | 67.26 | 167,795 |
18 mar 2024 | 69.00 | 69.38 | 68.40 | 69.04 | 69.04 | 86,077 |
15 mar 2024 | 69.08 | 69.86 | 68.96 | 69.16 | 69.16 | 227,068 |
14 mar 2024 | 69.06 | 69.40 | 68.66 | 69.30 | 69.30 | 126,551 |
13 mar 2024 | 68.48 | 69.20 | 68.24 | 68.82 | 68.82 | 104,071 |
12 mar 2024 | 68.42 | 68.54 | 67.98 | 68.36 | 68.36 | 57,390 |
11 mar 2024 | 68.10 | 68.96 | 68.02 | 68.18 | 68.18 | 73,315 |
08 mar 2024 | 68.88 | 69.26 | 67.78 | 68.52 | 68.52 | 109,174 |
07 mar 2024 | 68.10 | 68.22 | 67.04 | 67.34 | 67.34 | 155,800 |
06 mar 2024 | 68.40 | 68.58 | 67.92 | 68.20 | 68.20 | 154,485 |
*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. |