Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 63.61 | 63.61 | 62.31 | 63.45 | 63.45 | 764,800 |
13 jun 2024 | 65.05 | 65.05 | 63.61 | 64.07 | 64.07 | 518,700 |
12 jun 2024 | 65.13 | 65.79 | 64.82 | 65.11 | 65.11 | 711,900 |
11 jun 2024 | 64.31 | 64.35 | 63.86 | 64.28 | 64.28 | 278,500 |
11 jun 2024 | 0.178 Dividendo | |||||
10 jun 2024 | 64.40 | 64.99 | 64.32 | 64.86 | 64.68 | 330,500 |
07 jun 2024 | 64.31 | 64.92 | 64.16 | 64.52 | 64.34 | 550,000 |
06 jun 2024 | 64.39 | 64.83 | 64.27 | 64.63 | 64.45 | 542,100 |
05 jun 2024 | 63.63 | 64.30 | 63.37 | 64.21 | 64.03 | 576,200 |
04 jun 2024 | 63.77 | 64.49 | 63.24 | 63.37 | 63.20 | 883,700 |
03 jun 2024 | 64.34 | 64.55 | 63.06 | 63.53 | 63.36 | 2,491,900 |
31 may 2024 | 63.31 | 64.20 | 63.11 | 64.18 | 64.00 | 657,900 |
30 may 2024 | 62.70 | 63.25 | 62.59 | 63.15 | 62.98 | 458,600 |
29 may 2024 | 62.35 | 62.85 | 62.13 | 62.67 | 62.50 | 431,000 |
28 may 2024 | 63.87 | 63.87 | 63.09 | 63.30 | 63.13 | 665,400 |
24 may 2024 | 63.66 | 64.07 | 63.58 | 63.90 | 63.72 | 663,500 |
23 may 2024 | 64.80 | 64.80 | 63.35 | 63.57 | 63.40 | 620,500 |
22 may 2024 | 64.49 | 64.83 | 64.27 | 64.60 | 64.42 | 959,800 |
21 may 2024 | 65.39 | 65.39 | 64.39 | 64.42 | 64.24 | 527,800 |
20 may 2024 | 66.18 | 66.18 | 65.63 | 65.69 | 65.51 | 356,700 |
17 may 2024 | 66.46 | 66.63 | 66.08 | 66.16 | 65.98 | 338,800 |
16 may 2024 | 66.55 | 66.83 | 66.44 | 66.44 | 66.26 | 263,800 |
15 may 2024 | 66.72 | 66.95 | 66.42 | 66.63 | 66.45 | 175,700 |
14 may 2024 | 66.80 | 67.04 | 66.16 | 66.33 | 66.15 | 241,700 |
13 may 2024 | 66.74 | 66.93 | 66.44 | 66.64 | 66.46 | 307,600 |
10 may 2024 | 66.72 | 66.80 | 66.42 | 66.59 | 66.41 | 274,900 |
09 may 2024 | 65.87 | 66.67 | 65.87 | 66.50 | 66.32 | 368,300 |
08 may 2024 | 65.44 | 66.15 | 65.17 | 66.01 | 65.83 | 840,100 |
07 may 2024 | 66.61 | 66.75 | 66.17 | 66.35 | 66.17 | 646,600 |
06 may 2024 | 66.45 | 66.62 | 66.25 | 66.44 | 66.26 | 1,305,600 |
03 may 2024 | 66.29 | 66.59 | 65.81 | 65.84 | 65.66 | 659,700 |
02 may 2024 | 65.00 | 65.59 | 64.75 | 65.43 | 65.25 | 1,571,800 |
01 may 2024 | 64.13 | 65.31 | 63.91 | 64.29 | 64.11 | 795,800 |
30 abr 2024 | 65.22 | 65.30 | 64.28 | 64.31 | 64.13 | 983,100 |
29 abr 2024 | 65.78 | 66.08 | 65.14 | 65.58 | 65.40 | 670,200 |
26 abr 2024 | 65.88 | 66.41 | 65.50 | 65.82 | 65.64 | 1,157,000 |
25 abr 2024 | 65.38 | 66.84 | 65.33 | 66.66 | 66.48 | 948,600 |
24 abr 2024 | 67.14 | 67.14 | 65.02 | 65.81 | 65.63 | 840,800 |
23 abr 2024 | 66.49 | 67.59 | 66.49 | 67.43 | 67.24 | 633,100 |
22 abr 2024 | 66.26 | 66.95 | 65.98 | 66.51 | 66.33 | 706,800 |
19 abr 2024 | 65.67 | 66.45 | 65.59 | 65.86 | 65.68 | 581,300 |
18 abr 2024 | 66.37 | 66.76 | 65.68 | 65.82 | 65.64 | 608,500 |
17 abr 2024 | 66.57 | 66.74 | 65.55 | 65.93 | 65.75 | 967,400 |
16 abr 2024 | 66.88 | 67.03 | 66.29 | 66.63 | 66.45 | 610,700 |
15 abr 2024 | 68.18 | 68.55 | 66.67 | 67.01 | 66.83 | 510,500 |
12 abr 2024 | 67.91 | 68.03 | 67.21 | 67.61 | 67.42 | 409,800 |
11 abr 2024 | 67.93 | 68.82 | 67.86 | 68.61 | 68.42 | 350,600 |
10 abr 2024 | 68.43 | 68.54 | 67.45 | 67.81 | 67.62 | 1,183,700 |
09 abr 2024 | 69.20 | 69.31 | 68.32 | 69.26 | 69.07 | 173,200 |
08 abr 2024 | 69.34 | 69.50 | 69.00 | 69.02 | 68.83 | 235,900 |
05 abr 2024 | 68.48 | 69.58 | 68.48 | 69.29 | 69.10 | 283,400 |
04 abr 2024 | 69.45 | 70.13 | 68.15 | 68.41 | 68.22 | 260,600 |
03 abr 2024 | 69.02 | 69.93 | 69.02 | 69.33 | 69.14 | 213,000 |
02 abr 2024 | 69.00 | 69.25 | 68.63 | 69.12 | 68.93 | 572,400 |
01 abr 2024 | 70.46 | 70.46 | 69.62 | 69.73 | 69.54 | 524,700 |
28 mar 2024 | 69.86 | 70.58 | 69.86 | 70.40 | 70.21 | 692,200 |
27 mar 2024 | 69.58 | 70.08 | 69.22 | 70.04 | 69.85 | 522,500 |
26 mar 2024 | 70.34 | 70.35 | 69.14 | 69.19 | 69.00 | 385,000 |
25 mar 2024 | 70.41 | 70.44 | 69.85 | 69.99 | 69.80 | 855,200 |
22 mar 2024 | 71.05 | 71.11 | 70.45 | 70.51 | 70.32 | 254,900 |
21 mar 2024 | 70.02 | 70.74 | 70.02 | 70.61 | 70.42 | 204,200 |
21 mar 2024 | 0.186 Dividendo | |||||
20 mar 2024 | 68.59 | 70.03 | 68.42 | 69.92 | 69.54 | 444,100 |
19 mar 2024 | 67.96 | 68.60 | 67.92 | 68.55 | 68.18 | 508,600 |
18 mar 2024 | 68.72 | 68.87 | 68.11 | 68.25 | 67.88 | 585,500 |
15 mar 2024 | 68.81 | 69.21 | 68.43 | 68.55 | 68.18 | 506,700 |
14 mar 2024 | 69.98 | 69.98 | 68.61 | 69.14 | 68.77 | 639,400 |
13 mar 2024 | 69.84 | 70.42 | 69.81 | 69.93 | 69.55 | 208,800 |
12 mar 2024 | 69.71 | 70.22 | 69.47 | 70.08 | 69.70 | 245,100 |
11 mar 2024 | 70.15 | 70.20 | 69.56 | 70.00 | 69.62 | 257,000 |
08 mar 2024 | 70.70 | 71.16 | 69.99 | 70.14 | 69.76 | 442,800 |
07 mar 2024 | 70.69 | 70.88 | 70.42 | 70.60 | 70.22 | 818,100 |
07 mar 2024 | 4:1 División de acciones | |||||
06 mar 2024 | 70.21 | 71.05 | 70.13 | 70.16 | 69.78 | 734,400 |
05 mar 2024 | 70.34 | 70.34 | 69.66 | 69.95 | 69.57 | 436,400 |
04 mar 2024 | 70.49 | 70.93 | 70.47 | 70.47 | 70.09 | 377,600 |
01 mar 2024 | 70.26 | 70.55 | 69.82 | 70.44 | 70.06 | 366,800 |
29 feb 2024 | 69.96 | 70.43 | 69.90 | 70.30 | 69.92 | 525,200 |
28 feb 2024 | 69.70 | 70.06 | 69.57 | 69.66 | 69.28 | 488,800 |
27 feb 2024 | 70.16 | 70.40 | 69.86 | 70.02 | 69.64 | 236,400 |
26 feb 2024 | 70.24 | 70.35 | 69.89 | 69.93 | 69.56 | 438,800 |
23 feb 2024 | 70.27 | 70.57 | 70.18 | 70.31 | 69.93 | 369,200 |
22 feb 2024 | 69.60 | 70.24 | 69.60 | 70.07 | 69.69 | 228,400 |
21 feb 2024 | 68.63 | 69.20 | 68.54 | 69.09 | 68.72 | 261,600 |
20 feb 2024 | 68.76 | 68.76 | 68.25 | 68.60 | 68.23 | 858,800 |
16 feb 2024 | 69.96 | 69.96 | 69.07 | 69.13 | 68.76 | 819,200 |
15 feb 2024 | 69.76 | 70.39 | 69.42 | 70.28 | 69.90 | 359,200 |
14 feb 2024 | 68.30 | 69.57 | 68.17 | 69.56 | 69.18 | 494,800 |
13 feb 2024 | 67.09 | 67.24 | 66.62 | 67.11 | 66.75 | 801,600 |
12 feb 2024 | 68.19 | 68.35 | 67.86 | 68.00 | 67.63 | 233,600 |
09 feb 2024 | 68.33 | 68.33 | 67.61 | 68.28 | 67.91 | 310,800 |
08 feb 2024 | 67.89 | 68.27 | 67.57 | 68.25 | 67.88 | 758,400 |
07 feb 2024 | 67.25 | 68.05 | 67.25 | 67.76 | 67.40 | 701,600 |
06 feb 2024 | 65.88 | 67.46 | 65.88 | 67.39 | 67.02 | 1,102,000 |
05 feb 2024 | 65.98 | 66.22 | 65.57 | 65.84 | 65.48 | 409,200 |
02 feb 2024 | 65.34 | 66.51 | 64.82 | 66.22 | 65.86 | 745,200 |
01 feb 2024 | 65.01 | 65.48 | 64.24 | 65.46 | 65.11 | 490,400 |
31 ene 2024 | 65.41 | 65.64 | 64.53 | 64.56 | 64.21 | 343,600 |
30 ene 2024 | 65.43 | 65.79 | 65.30 | 65.58 | 65.23 | 392,800 |
29 ene 2024 | 65.66 | 66.42 | 65.53 | 66.40 | 66.04 | 700,400 |
*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. |