Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 72.56 | 72.85 | 72.51 | 72.80 | 72.80 | 12,355,100 |
17 jun 2024 | 72.08 | 72.56 | 71.82 | 72.54 | 72.54 | 14,162,600 |
14 jun 2024 | 72.11 | 72.28 | 71.78 | 72.25 | 72.25 | 8,675,800 |
13 jun 2024 | 73.48 | 73.48 | 72.68 | 72.99 | 72.99 | 7,164,100 |
12 jun 2024 | 74.41 | 74.56 | 73.94 | 74.08 | 74.08 | 11,321,800 |
11 jun 2024 | 73.18 | 73.34 | 72.80 | 73.15 | 73.15 | 6,759,300 |
11 jun 2024 | 1.31 Dividendo | |||||
10 jun 2024 | 74.89 | 75.41 | 74.77 | 75.33 | 74.02 | 4,946,900 |
07 jun 2024 | 75.54 | 75.75 | 75.25 | 75.33 | 74.02 | 7,690,300 |
06 jun 2024 | 76.01 | 76.20 | 75.92 | 76.19 | 74.87 | 6,974,500 |
05 jun 2024 | 75.88 | 76.01 | 75.43 | 75.98 | 74.66 | 5,507,400 |
04 jun 2024 | 75.49 | 75.69 | 75.24 | 75.54 | 74.23 | 7,483,300 |
03 jun 2024 | 75.74 | 75.90 | 75.37 | 75.69 | 74.37 | 8,261,400 |
31 may 2024 | 75.31 | 75.48 | 74.90 | 75.45 | 74.14 | 8,152,600 |
30 may 2024 | 74.60 | 74.93 | 74.56 | 74.76 | 73.46 | 5,728,200 |
29 may 2024 | 74.33 | 74.43 | 74.03 | 74.05 | 72.76 | 6,465,900 |
28 may 2024 | 75.65 | 75.65 | 75.06 | 75.31 | 74.00 | 5,629,200 |
24 may 2024 | 75.06 | 75.40 | 74.95 | 75.29 | 73.98 | 4,425,000 |
23 may 2024 | 75.69 | 75.69 | 74.51 | 74.68 | 73.38 | 4,833,700 |
22 may 2024 | 75.27 | 75.35 | 74.85 | 75.05 | 73.74 | 4,506,300 |
21 may 2024 | 75.66 | 75.83 | 75.59 | 75.78 | 74.46 | 4,944,000 |
20 may 2024 | 75.95 | 76.11 | 75.86 | 75.89 | 74.57 | 3,407,300 |
17 may 2024 | 75.63 | 75.88 | 75.50 | 75.85 | 74.53 | 4,767,700 |
16 may 2024 | 75.88 | 75.92 | 75.54 | 75.60 | 74.29 | 6,613,900 |
15 may 2024 | 75.59 | 76.00 | 75.41 | 75.99 | 74.67 | 6,753,700 |
14 may 2024 | 74.98 | 75.23 | 74.88 | 75.20 | 73.89 | 4,893,900 |
13 may 2024 | 74.75 | 74.86 | 74.57 | 74.67 | 73.37 | 4,081,400 |
10 may 2024 | 74.81 | 74.84 | 74.56 | 74.67 | 73.37 | 4,750,600 |
09 may 2024 | 73.99 | 74.56 | 73.99 | 74.55 | 73.25 | 5,965,500 |
08 may 2024 | 73.72 | 74.00 | 73.70 | 73.98 | 72.69 | 4,122,100 |
07 may 2024 | 74.09 | 74.23 | 73.94 | 74.05 | 72.76 | 4,710,700 |
06 may 2024 | 73.76 | 73.93 | 73.68 | 73.89 | 72.61 | 6,135,400 |
03 may 2024 | 73.44 | 73.69 | 72.95 | 73.37 | 72.09 | 6,621,800 |
02 may 2024 | 72.49 | 72.79 | 72.05 | 72.65 | 71.39 | 7,478,100 |
01 may 2024 | 71.80 | 72.51 | 71.48 | 71.64 | 70.39 | 9,224,700 |
30 abr 2024 | 72.48 | 72.73 | 71.75 | 71.80 | 70.55 | 7,980,900 |
29 abr 2024 | 72.65 | 72.89 | 72.51 | 72.74 | 71.48 | 7,253,100 |
26 abr 2024 | 72.10 | 72.46 | 72.10 | 72.36 | 71.10 | 6,963,500 |
25 abr 2024 | 71.14 | 71.89 | 70.97 | 71.80 | 70.55 | 6,983,100 |
24 abr 2024 | 72.41 | 72.41 | 71.87 | 72.16 | 70.91 | 5,516,000 |
23 abr 2024 | 71.78 | 72.42 | 71.74 | 72.32 | 71.06 | 10,806,400 |
22 abr 2024 | 71.20 | 71.81 | 71.10 | 71.57 | 70.33 | 12,460,700 |
19 abr 2024 | 70.81 | 71.03 | 70.55 | 70.78 | 69.55 | 8,422,500 |
18 abr 2024 | 70.95 | 71.25 | 70.66 | 70.77 | 69.54 | 9,813,800 |
17 abr 2024 | 71.31 | 71.32 | 70.62 | 70.95 | 69.72 | 8,647,300 |
16 abr 2024 | 71.04 | 71.23 | 70.66 | 70.91 | 69.68 | 13,053,300 |
15 abr 2024 | 72.67 | 72.76 | 71.52 | 71.64 | 70.39 | 8,067,700 |
12 abr 2024 | 72.42 | 72.65 | 71.77 | 71.86 | 70.61 | 9,033,300 |
11 abr 2024 | 73.10 | 73.14 | 72.26 | 73.06 | 71.79 | 13,244,300 |
10 abr 2024 | 72.75 | 73.16 | 72.56 | 72.84 | 71.57 | 10,977,300 |
09 abr 2024 | 74.18 | 74.25 | 73.51 | 73.82 | 72.54 | 9,374,100 |
08 abr 2024 | 73.86 | 73.97 | 73.70 | 73.83 | 72.55 | 6,522,500 |
05 abr 2024 | 73.15 | 73.58 | 72.97 | 73.44 | 72.16 | 9,051,500 |
04 abr 2024 | 74.34 | 74.34 | 73.13 | 73.18 | 71.91 | 7,987,400 |
03 abr 2024 | 73.25 | 73.91 | 73.25 | 73.80 | 72.52 | 7,550,800 |
02 abr 2024 | 73.29 | 73.38 | 73.13 | 73.37 | 72.09 | 8,240,800 |
01 abr 2024 | 74.11 | 74.23 | 73.73 | 73.89 | 72.61 | 7,186,800 |
28 mar 2024 | 74.13 | 74.33 | 74.10 | 74.22 | 72.93 | 9,091,000 |
27 mar 2024 | 74.10 | 74.43 | 74.05 | 74.43 | 73.14 | 7,348,500 |
26 mar 2024 | 74.16 | 74.22 | 73.94 | 73.96 | 72.67 | 9,437,400 |
25 mar 2024 | 73.76 | 74.10 | 73.76 | 73.84 | 72.56 | 8,627,500 |
22 mar 2024 | 74.11 | 74.18 | 73.92 | 73.98 | 72.69 | 8,579,500 |
21 mar 2024 | 74.25 | 74.36 | 74.13 | 74.17 | 72.88 | 7,712,100 |
20 mar 2024 | 73.36 | 74.25 | 73.32 | 74.18 | 72.89 | 9,611,400 |
19 mar 2024 | 73.25 | 73.61 | 73.13 | 73.40 | 72.12 | 8,155,700 |
18 mar 2024 | 73.53 | 73.53 | 73.22 | 73.29 | 72.02 | 8,638,000 |
15 mar 2024 | 73.41 | 73.48 | 73.06 | 73.30 | 72.03 | 13,007,600 |
14 mar 2024 | 73.82 | 73.83 | 72.97 | 73.26 | 71.99 | 12,486,100 |
13 mar 2024 | 73.72 | 73.96 | 73.67 | 73.78 | 72.50 | 6,692,700 |
12 mar 2024 | 73.35 | 73.81 | 73.07 | 73.81 | 72.53 | 6,455,900 |
11 mar 2024 | 73.17 | 73.26 | 72.89 | 73.23 | 71.96 | 7,949,200 |
08 mar 2024 | 74.16 | 74.24 | 73.58 | 73.68 | 72.40 | 9,263,000 |
07 mar 2024 | 73.59 | 74.01 | 73.55 | 73.90 | 72.61 | 6,822,600 |
06 mar 2024 | 72.98 | 73.29 | 72.88 | 73.07 | 71.80 | 11,538,300 |
05 mar 2024 | 72.37 | 72.61 | 71.97 | 72.16 | 70.91 | 8,814,000 |
04 mar 2024 | 72.23 | 72.45 | 72.18 | 72.31 | 71.05 | 11,302,400 |
01 mar 2024 | 72.12 | 72.55 | 71.82 | 72.50 | 71.24 | 8,342,800 |
29 feb 2024 | 71.99 | 72.10 | 71.46 | 71.80 | 70.55 | 7,887,600 |
28 feb 2024 | 71.57 | 71.72 | 71.51 | 71.60 | 70.35 | 8,482,400 |
27 feb 2024 | 71.87 | 72.09 | 71.84 | 72.03 | 70.78 | 5,301,600 |
26 feb 2024 | 71.96 | 71.99 | 71.69 | 71.84 | 70.59 | 6,250,400 |
23 feb 2024 | 71.93 | 72.05 | 71.82 | 71.93 | 70.68 | 6,505,900 |
22 feb 2024 | 71.67 | 71.89 | 71.55 | 71.85 | 70.60 | 7,965,800 |
21 feb 2024 | 70.90 | 71.11 | 70.76 | 71.08 | 69.84 | 9,239,700 |
20 feb 2024 | 71.20 | 71.27 | 70.85 | 71.05 | 69.81 | 7,521,400 |
16 feb 2024 | 70.68 | 71.07 | 70.53 | 70.77 | 69.54 | 7,994,000 |
15 feb 2024 | 70.22 | 70.69 | 70.21 | 70.68 | 69.45 | 9,119,400 |
14 feb 2024 | 69.57 | 69.93 | 69.53 | 69.91 | 68.69 | 9,028,000 |
13 feb 2024 | 69.45 | 69.54 | 68.88 | 69.12 | 67.92 | 10,031,100 |
12 feb 2024 | 70.05 | 70.44 | 70.05 | 70.22 | 69.00 | 6,279,200 |
09 feb 2024 | 69.85 | 70.12 | 69.69 | 70.11 | 68.89 | 6,378,600 |
08 feb 2024 | 69.85 | 69.90 | 69.63 | 69.85 | 68.64 | 13,847,100 |
07 feb 2024 | 70.01 | 70.08 | 69.81 | 69.96 | 68.74 | 6,645,700 |
06 feb 2024 | 69.56 | 70.02 | 69.53 | 70.00 | 68.78 | 8,012,300 |
05 feb 2024 | 69.54 | 69.72 | 69.20 | 69.57 | 68.36 | 7,418,700 |
02 feb 2024 | 70.00 | 70.03 | 69.66 | 69.98 | 68.76 | 7,944,400 |
01 feb 2024 | 70.04 | 70.58 | 69.88 | 70.55 | 69.32 | 14,525,700 |
31 ene 2024 | 70.50 | 70.74 | 69.76 | 69.87 | 68.65 | 11,637,400 |
30 ene 2024 | 70.22 | 70.30 | 69.94 | 70.21 | 68.99 | 6,674,400 |
29 ene 2024 | 69.89 | 70.40 | 69.79 | 70.32 | 69.10 | 7,975,500 |
*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. |