Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 80.64 | 80.75 | 79.95 | 80.52 | 80.52 | 744,900 |
13 jun 2024 | 81.55 | 81.56 | 80.77 | 81.22 | 81.22 | 867,800 |
12 jun 2024 | 82.00 | 82.31 | 81.44 | 81.66 | 81.66 | 713,100 |
11 jun 2024 | 80.77 | 80.97 | 80.24 | 80.82 | 80.82 | 733,200 |
11 jun 2024 | 0.211 Dividendo | |||||
10 jun 2024 | 80.65 | 81.45 | 80.56 | 81.32 | 81.11 | 966,400 |
07 jun 2024 | 80.87 | 81.40 | 80.65 | 80.89 | 80.68 | 574,600 |
06 jun 2024 | 81.52 | 81.74 | 81.14 | 81.35 | 81.14 | 583,900 |
05 jun 2024 | 81.21 | 81.65 | 80.76 | 81.65 | 81.44 | 649,500 |
04 jun 2024 | 80.98 | 81.23 | 80.60 | 80.79 | 80.58 | 1,254,200 |
03 jun 2024 | 82.22 | 82.24 | 80.65 | 81.31 | 81.10 | 1,053,400 |
31 may 2024 | 81.39 | 81.94 | 80.67 | 81.91 | 81.70 | 852,700 |
30 may 2024 | 80.86 | 81.36 | 80.80 | 81.17 | 80.96 | 976,400 |
29 may 2024 | 81.03 | 81.06 | 80.74 | 80.79 | 80.58 | 536,900 |
28 may 2024 | 82.55 | 82.58 | 81.57 | 81.79 | 81.58 | 719,700 |
24 may 2024 | 82.12 | 82.57 | 81.97 | 82.45 | 82.24 | 1,148,200 |
23 may 2024 | 83.10 | 83.10 | 81.58 | 81.67 | 81.46 | 646,300 |
22 may 2024 | 83.13 | 83.30 | 82.57 | 82.83 | 82.62 | 1,093,300 |
21 may 2024 | 83.12 | 83.27 | 83.00 | 83.25 | 83.03 | 645,900 |
20 may 2024 | 83.30 | 83.57 | 83.17 | 83.36 | 83.14 | 764,900 |
17 may 2024 | 83.14 | 83.31 | 82.99 | 83.29 | 83.07 | 682,800 |
16 may 2024 | 83.53 | 83.68 | 83.14 | 83.19 | 82.97 | 1,900,200 |
15 may 2024 | 83.39 | 83.64 | 83.17 | 83.59 | 83.37 | 775,400 |
14 may 2024 | 82.65 | 82.94 | 82.38 | 82.76 | 82.55 | 791,800 |
13 may 2024 | 82.72 | 82.94 | 82.21 | 82.25 | 82.04 | 1,026,800 |
10 may 2024 | 82.68 | 82.73 | 82.26 | 82.41 | 82.20 | 767,600 |
09 may 2024 | 81.59 | 82.34 | 81.54 | 82.32 | 82.11 | 988,300 |
08 may 2024 | 81.38 | 81.66 | 81.26 | 81.56 | 81.35 | 1,856,700 |
07 may 2024 | 81.82 | 82.10 | 81.75 | 81.77 | 81.56 | 716,100 |
06 may 2024 | 81.35 | 81.74 | 81.17 | 81.72 | 81.51 | 847,100 |
03 may 2024 | 81.10 | 81.28 | 80.53 | 80.78 | 80.57 | 986,200 |
02 may 2024 | 80.14 | 80.40 | 79.21 | 80.20 | 79.99 | 1,234,700 |
01 may 2024 | 79.51 | 80.79 | 79.24 | 79.48 | 79.27 | 1,433,400 |
30 abr 2024 | 80.63 | 80.75 | 79.59 | 79.62 | 79.41 | 794,400 |
29 abr 2024 | 80.68 | 81.09 | 80.60 | 80.98 | 80.77 | 1,127,100 |
26 abr 2024 | 80.30 | 80.79 | 80.15 | 80.52 | 80.31 | 790,500 |
25 abr 2024 | 79.90 | 80.48 | 79.24 | 80.27 | 80.06 | 924,700 |
24 abr 2024 | 80.41 | 80.76 | 79.92 | 80.41 | 80.20 | 1,128,400 |
23 abr 2024 | 79.61 | 80.56 | 79.54 | 80.37 | 80.16 | 1,608,300 |
22 abr 2024 | 79.06 | 79.83 | 78.60 | 79.38 | 79.17 | 1,637,100 |
19 abr 2024 | 78.69 | 79.18 | 78.36 | 78.66 | 78.46 | 1,112,000 |
18 abr 2024 | 79.12 | 79.50 | 78.46 | 78.71 | 78.51 | 1,333,000 |
17 abr 2024 | 79.65 | 79.65 | 78.61 | 78.82 | 78.62 | 3,448,700 |
16 abr 2024 | 79.45 | 79.61 | 78.80 | 79.13 | 78.92 | 3,219,800 |
15 abr 2024 | 81.31 | 81.51 | 79.35 | 79.60 | 79.39 | 2,269,900 |
12 abr 2024 | 81.44 | 81.62 | 80.37 | 80.62 | 80.41 | 3,768,400 |
11 abr 2024 | 82.12 | 82.21 | 81.35 | 81.91 | 81.70 | 2,406,200 |
10 abr 2024 | 81.86 | 82.47 | 81.60 | 81.91 | 81.70 | 1,198,100 |
09 abr 2024 | 83.43 | 83.54 | 82.55 | 83.27 | 83.05 | 3,035,400 |
08 abr 2024 | 83.05 | 83.38 | 82.88 | 83.12 | 82.90 | 1,567,500 |
05 abr 2024 | 82.13 | 83.02 | 82.02 | 82.77 | 82.56 | 2,793,100 |
04 abr 2024 | 83.68 | 83.81 | 81.89 | 82.04 | 81.83 | 1,685,500 |
03 abr 2024 | 82.55 | 83.13 | 82.55 | 82.96 | 82.74 | 1,314,100 |
02 abr 2024 | 82.93 | 82.94 | 82.45 | 82.69 | 82.48 | 3,023,700 |
01 abr 2024 | 84.12 | 84.26 | 83.48 | 83.54 | 83.32 | 1,218,200 |
28 mar 2024 | 84.01 | 84.33 | 84.01 | 84.09 | 83.87 | 808,000 |
27 mar 2024 | 83.25 | 83.89 | 83.16 | 83.89 | 83.67 | 1,985,300 |
26 mar 2024 | 83.01 | 83.13 | 82.67 | 82.69 | 82.48 | 1,242,800 |
25 mar 2024 | 82.79 | 83.05 | 82.69 | 82.69 | 82.48 | 3,211,000 |
22 mar 2024 | 83.43 | 83.48 | 82.74 | 82.75 | 82.54 | 1,322,200 |
21 mar 2024 | 83.10 | 83.66 | 83.05 | 83.35 | 83.13 | 827,900 |
21 mar 2024 | 0.218 Dividendo | |||||
20 mar 2024 | 81.94 | 83.02 | 81.85 | 82.85 | 82.42 | 1,287,300 |
19 mar 2024 | 81.27 | 82.00 | 81.27 | 81.98 | 81.55 | 754,000 |
18 mar 2024 | 81.70 | 81.79 | 81.30 | 81.47 | 81.04 | 803,900 |
15 mar 2024 | 81.08 | 81.71 | 80.94 | 81.34 | 80.92 | 1,298,200 |
14 mar 2024 | 82.27 | 82.38 | 80.91 | 81.47 | 81.04 | 1,139,800 |
13 mar 2024 | 82.20 | 82.64 | 82.09 | 82.29 | 81.86 | 796,800 |
12 mar 2024 | 82.10 | 82.37 | 81.69 | 82.23 | 81.80 | 869,700 |
11 mar 2024 | 81.86 | 82.10 | 81.49 | 81.98 | 81.55 | 973,800 |
08 mar 2024 | 82.54 | 82.95 | 81.92 | 82.02 | 81.59 | 1,075,200 |
07 mar 2024 | 82.10 | 82.44 | 82.06 | 82.33 | 81.90 | 826,700 |
06 mar 2024 | 81.61 | 81.90 | 81.35 | 81.65 | 81.22 | 1,155,400 |
05 mar 2024 | 81.35 | 81.65 | 80.68 | 80.97 | 80.55 | 780,800 |
04 mar 2024 | 81.47 | 81.85 | 81.38 | 81.62 | 81.19 | 832,300 |
01 mar 2024 | 80.92 | 81.40 | 80.49 | 81.39 | 80.97 | 1,056,300 |
29 feb 2024 | 80.90 | 81.00 | 80.36 | 80.81 | 80.39 | 2,318,500 |
28 feb 2024 | 80.03 | 80.59 | 79.95 | 80.35 | 79.93 | 567,700 |
27 feb 2024 | 80.23 | 80.37 | 80.09 | 80.33 | 79.91 | 633,000 |
26 feb 2024 | 80.02 | 80.39 | 79.85 | 79.97 | 79.55 | 979,200 |
23 feb 2024 | 80.00 | 80.29 | 79.81 | 80.07 | 79.65 | 746,500 |
22 feb 2024 | 79.48 | 79.97 | 79.27 | 79.80 | 79.38 | 919,700 |
21 feb 2024 | 78.56 | 78.89 | 78.36 | 78.88 | 78.47 | 977,300 |
20 feb 2024 | 78.72 | 78.93 | 78.56 | 78.83 | 78.42 | 1,605,500 |
16 feb 2024 | 79.38 | 79.86 | 79.19 | 79.27 | 78.86 | 1,469,600 |
15 feb 2024 | 79.06 | 79.77 | 79.06 | 79.68 | 79.26 | 1,171,400 |
14 feb 2024 | 78.27 | 78.80 | 77.98 | 78.70 | 78.29 | 997,700 |
13 feb 2024 | 77.67 | 78.02 | 77.04 | 77.60 | 77.19 | 1,205,600 |
12 feb 2024 | 78.72 | 79.45 | 78.72 | 79.12 | 78.71 | 728,400 |
09 feb 2024 | 78.54 | 78.79 | 78.27 | 78.74 | 78.33 | 1,255,800 |
08 feb 2024 | 78.04 | 78.50 | 77.97 | 78.43 | 78.02 | 1,082,900 |
07 feb 2024 | 77.89 | 78.26 | 77.44 | 78.00 | 77.59 | 946,900 |
06 feb 2024 | 77.09 | 77.56 | 76.97 | 77.52 | 77.12 | 854,100 |
05 feb 2024 | 77.25 | 77.25 | 76.49 | 76.92 | 76.52 | 951,600 |
02 feb 2024 | 77.22 | 78.06 | 76.79 | 77.70 | 77.29 | 1,236,000 |
01 feb 2024 | 76.98 | 77.60 | 76.26 | 77.60 | 77.19 | 1,105,600 |
31 ene 2024 | 77.68 | 77.92 | 76.58 | 76.63 | 76.23 | 2,284,800 |
30 ene 2024 | 77.70 | 78.00 | 77.59 | 77.81 | 77.40 | 827,000 |
29 ene 2024 | 77.23 | 77.94 | 77.13 | 77.94 | 77.53 | 1,735,300 |
26 ene 2024 | 77.42 | 77.58 | 77.14 | 77.24 | 76.84 | 877,700 |
*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. |