Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 65.27 | 65.40 | 65.13 | 65.32 | 65.32 | 870,343 |
20 jun 2024 | 65.63 | 65.87 | 65.54 | 65.77 | 65.77 | 534,400 |
18 jun 2024 | 65.48 | 65.76 | 65.46 | 65.74 | 65.74 | 452,400 |
17 jun 2024 | 65.06 | 65.49 | 64.85 | 65.48 | 65.48 | 601,600 |
14 jun 2024 | 65.09 | 65.28 | 64.81 | 65.28 | 65.28 | 1,429,900 |
13 jun 2024 | 66.32 | 66.32 | 65.60 | 65.86 | 65.86 | 586,900 |
12 jun 2024 | 67.21 | 67.31 | 66.71 | 66.79 | 66.79 | 695,200 |
11 jun 2024 | 66.10 | 66.23 | 65.78 | 66.04 | 66.04 | 741,700 |
11 jun 2024 | 1.135 Dividendo | |||||
10 jun 2024 | 67.56 | 68.04 | 67.47 | 67.97 | 66.83 | 258,700 |
07 jun 2024 | 68.16 | 68.33 | 67.89 | 67.92 | 66.79 | 524,500 |
06 jun 2024 | 68.51 | 68.75 | 68.49 | 68.74 | 67.59 | 891,200 |
05 jun 2024 | 68.43 | 68.54 | 68.05 | 68.54 | 67.40 | 507,900 |
04 jun 2024 | 68.13 | 68.22 | 67.85 | 68.14 | 67.00 | 1,066,300 |
03 jun 2024 | 68.39 | 68.54 | 68.03 | 68.34 | 67.20 | 564,200 |
31 may 2024 | 68.00 | 68.23 | 67.64 | 68.21 | 67.07 | 1,169,900 |
30 may 2024 | 67.38 | 67.70 | 67.36 | 67.55 | 66.42 | 393,700 |
29 may 2024 | 67.14 | 67.25 | 66.88 | 66.91 | 65.79 | 1,480,600 |
28 may 2024 | 68.32 | 68.35 | 67.83 | 68.04 | 66.90 | 430,400 |
24 may 2024 | 67.82 | 68.13 | 67.78 | 68.05 | 66.91 | 279,300 |
23 may 2024 | 68.39 | 68.39 | 67.31 | 67.44 | 66.31 | 382,900 |
22 may 2024 | 68.09 | 68.09 | 67.65 | 67.84 | 66.71 | 754,500 |
21 may 2024 | 68.39 | 68.53 | 68.33 | 68.48 | 67.34 | 754,000 |
20 may 2024 | 68.61 | 68.78 | 68.57 | 68.59 | 67.44 | 307,900 |
17 may 2024 | 68.32 | 68.56 | 68.19 | 68.53 | 67.39 | 326,500 |
16 may 2024 | 68.49 | 68.54 | 68.24 | 68.27 | 67.13 | 549,000 |
15 may 2024 | 68.27 | 68.61 | 68.08 | 68.60 | 67.45 | 559,900 |
14 may 2024 | 67.74 | 67.94 | 67.67 | 67.93 | 66.80 | 320,500 |
13 may 2024 | 67.54 | 67.65 | 67.38 | 67.47 | 66.34 | 473,200 |
10 may 2024 | 67.66 | 67.68 | 67.41 | 67.47 | 66.34 | 641,900 |
09 may 2024 | 66.92 | 67.40 | 66.92 | 67.40 | 66.27 | 1,206,500 |
08 may 2024 | 66.60 | 66.88 | 66.58 | 66.88 | 65.76 | 573,900 |
07 may 2024 | 67.04 | 67.11 | 66.83 | 66.96 | 65.84 | 468,300 |
06 may 2024 | 66.67 | 66.87 | 66.63 | 66.83 | 65.71 | 396,400 |
03 may 2024 | 66.39 | 66.45 | 65.95 | 66.31 | 65.20 | 512,200 |
02 may 2024 | 65.52 | 65.82 | 65.14 | 65.69 | 64.59 | 478,600 |
01 may 2024 | 64.86 | 65.58 | 64.64 | 64.81 | 63.73 | 643,400 |
30 abr 2024 | 65.57 | 65.73 | 64.89 | 64.92 | 63.84 | 2,292,000 |
29 abr 2024 | 65.78 | 65.97 | 65.65 | 65.87 | 64.77 | 453,800 |
26 abr 2024 | 65.30 | 65.61 | 65.29 | 65.54 | 64.45 | 507,900 |
25 abr 2024 | 64.32 | 65.13 | 64.26 | 65.05 | 63.96 | 682,800 |
24 abr 2024 | 65.53 | 65.53 | 65.05 | 65.30 | 64.21 | 533,500 |
23 abr 2024 | 65.01 | 65.58 | 64.80 | 65.50 | 64.41 | 475,100 |
22 abr 2024 | 64.50 | 65.04 | 64.39 | 64.82 | 63.74 | 535,200 |
19 abr 2024 | 64.14 | 64.36 | 63.93 | 64.13 | 63.06 | 1,062,700 |
18 abr 2024 | 64.24 | 64.51 | 63.98 | 64.09 | 63.02 | 572,800 |
17 abr 2024 | 64.49 | 64.55 | 63.91 | 64.23 | 63.16 | 828,200 |
16 abr 2024 | 64.28 | 64.46 | 63.95 | 64.14 | 63.07 | 674,400 |
15 abr 2024 | 65.80 | 65.82 | 64.68 | 64.80 | 63.72 | 603,000 |
12 abr 2024 | 65.58 | 65.78 | 64.93 | 65.02 | 63.93 | 590,000 |
11 abr 2024 | 66.21 | 66.21 | 65.42 | 66.12 | 65.02 | 521,300 |
10 abr 2024 | 65.95 | 66.26 | 65.72 | 65.97 | 64.87 | 880,000 |
09 abr 2024 | 67.13 | 67.21 | 66.56 | 66.88 | 65.76 | 602,700 |
08 abr 2024 | 66.93 | 66.97 | 66.72 | 66.83 | 65.71 | 639,400 |
05 abr 2024 | 66.22 | 66.65 | 66.07 | 66.52 | 65.41 | 1,277,700 |
04 abr 2024 | 67.24 | 67.32 | 66.21 | 66.27 | 65.16 | 543,400 |
03 abr 2024 | 66.29 | 66.90 | 66.29 | 66.79 | 65.67 | 677,100 |
02 abr 2024 | 66.37 | 66.42 | 66.21 | 66.39 | 65.28 | 1,077,500 |
01 abr 2024 | 67.09 | 67.15 | 66.72 | 66.85 | 65.73 | 912,100 |
28 mar 2024 | 67.05 | 67.21 | 67.05 | 67.13 | 66.01 | 829,300 |
27 mar 2024 | 66.97 | 67.27 | 66.90 | 67.27 | 66.15 | 630,800 |
26 mar 2024 | 67.07 | 67.07 | 66.82 | 66.82 | 65.70 | 547,700 |
25 mar 2024 | 66.68 | 66.97 | 66.68 | 66.74 | 65.63 | 932,600 |
22 mar 2024 | 67.04 | 67.05 | 66.79 | 66.85 | 65.73 | 469,000 |
21 mar 2024 | 67.18 | 67.27 | 67.04 | 67.04 | 65.92 | 647,300 |
20 mar 2024 | 66.34 | 67.14 | 66.26 | 67.09 | 65.97 | 1,296,800 |
19 mar 2024 | 66.22 | 66.53 | 66.11 | 66.38 | 65.27 | 1,173,900 |
18 mar 2024 | 66.47 | 66.52 | 66.20 | 66.25 | 65.14 | 661,800 |
15 mar 2024 | 66.30 | 66.44 | 66.07 | 66.26 | 65.15 | 584,000 |
14 mar 2024 | 66.75 | 66.75 | 65.98 | 66.24 | 65.13 | 1,359,500 |
13 mar 2024 | 66.63 | 66.87 | 66.62 | 66.73 | 65.62 | 579,900 |
12 mar 2024 | 66.35 | 66.69 | 66.06 | 66.68 | 65.57 | 829,300 |
11 mar 2024 | 66.11 | 66.23 | 65.88 | 66.22 | 65.11 | 569,900 |
08 mar 2024 | 67.01 | 67.06 | 66.46 | 66.56 | 65.45 | 693,700 |
07 mar 2024 | 66.50 | 66.85 | 66.43 | 66.78 | 65.66 | 953,200 |
06 mar 2024 | 65.95 | 66.19 | 65.83 | 66.00 | 64.90 | 634,500 |
05 mar 2024 | 65.39 | 65.60 | 65.04 | 65.22 | 64.13 | 786,600 |
04 mar 2024 | 65.26 | 65.45 | 65.21 | 65.33 | 64.24 | 821,200 |
01 mar 2024 | 65.15 | 65.53 | 64.88 | 65.52 | 64.43 | 943,800 |
29 feb 2024 | 65.04 | 65.12 | 64.57 | 64.87 | 63.79 | 1,221,600 |
28 feb 2024 | 64.65 | 64.80 | 64.59 | 64.67 | 63.59 | 534,500 |
27 feb 2024 | 64.97 | 65.11 | 64.91 | 65.07 | 63.98 | 572,900 |
26 feb 2024 | 65.05 | 65.06 | 64.78 | 64.93 | 63.85 | 660,800 |
23 feb 2024 | 65.01 | 65.11 | 64.89 | 65.01 | 63.92 | 532,100 |
22 feb 2024 | 64.73 | 64.96 | 64.65 | 64.93 | 63.85 | 806,100 |
21 feb 2024 | 64.08 | 64.27 | 63.95 | 64.24 | 63.17 | 667,900 |
20 feb 2024 | 64.36 | 64.41 | 64.06 | 64.19 | 63.12 | 699,200 |
16 feb 2024 | 63.94 | 64.28 | 63.80 | 64.02 | 62.95 | 676,300 |
15 feb 2024 | 63.46 | 63.94 | 63.44 | 63.92 | 62.85 | 1,020,800 |
14 feb 2024 | 62.87 | 63.19 | 62.81 | 63.17 | 62.12 | 769,100 |
13 feb 2024 | 62.79 | 62.86 | 62.19 | 62.44 | 61.40 | 1,463,800 |
12 feb 2024 | 63.41 | 63.72 | 63.39 | 63.52 | 62.46 | 477,600 |
09 feb 2024 | 63.19 | 63.43 | 63.05 | 63.42 | 62.36 | 532,400 |
08 feb 2024 | 63.17 | 63.22 | 62.96 | 63.20 | 62.14 | 641,000 |
07 feb 2024 | 63.30 | 63.36 | 63.14 | 63.29 | 62.23 | 637,200 |
06 feb 2024 | 62.87 | 63.31 | 62.81 | 63.31 | 62.25 | 866,400 |
05 feb 2024 | 62.93 | 63.02 | 62.57 | 62.88 | 61.83 | 775,000 |
02 feb 2024 | 63.32 | 63.36 | 63.02 | 63.31 | 62.25 | 882,100 |
01 feb 2024 | 63.37 | 63.84 | 63.25 | 63.81 | 62.74 | 964,900 |
31 ene 2024 | 63.83 | 64.00 | 63.12 | 63.22 | 62.16 | 750,900 |
*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. |