Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 84.92 | 88.15 | 84.63 | 87.75 | 87.75 | 211,500 |
25 jul 2024 | 85.91 | 85.91 | 84.27 | 84.92 | 84.92 | 335,100 |
24 jul 2024 | 88.52 | 89.10 | 85.05 | 85.54 | 85.54 | 407,700 |
23 jul 2024 | 92.77 | 92.77 | 87.80 | 87.84 | 87.84 | 178,400 |
22 jul 2024 | 89.62 | 92.51 | 89.00 | 92.39 | 92.39 | 255,700 |
19 jul 2024 | 87.03 | 88.62 | 84.47 | 88.34 | 88.34 | 268,100 |
18 jul 2024 | 87.80 | 88.22 | 85.69 | 85.79 | 85.79 | 184,800 |
17 jul 2024 | 87.07 | 88.00 | 86.63 | 87.80 | 87.80 | 154,000 |
16 jul 2024 | 87.03 | 88.24 | 86.45 | 88.03 | 88.03 | 102,500 |
15 jul 2024 | 87.65 | 88.01 | 85.57 | 86.09 | 86.09 | 186,700 |
15 jul 2024 | 0.833 Dividendo | |||||
12 jul 2024 | 86.93 | 89.54 | 86.53 | 88.94 | 88.11 | 333,100 |
11 jul 2024 | 85.12 | 86.36 | 84.78 | 86.28 | 85.47 | 201,400 |
10 jul 2024 | 83.26 | 85.57 | 82.85 | 85.23 | 84.43 | 188,000 |
09 jul 2024 | 83.50 | 84.30 | 83.15 | 83.15 | 82.37 | 211,100 |
08 jul 2024 | 81.91 | 84.01 | 81.63 | 83.59 | 82.81 | 162,500 |
05 jul 2024 | 83.10 | 83.54 | 81.55 | 82.06 | 81.29 | 196,600 |
03 jul 2024 | 80.98 | 83.63 | 80.98 | 83.43 | 82.65 | 143,600 |
02 jul 2024 | 82.83 | 83.20 | 80.90 | 81.14 | 80.38 | 181,500 |
01 jul 2024 | 84.00 | 84.95 | 82.58 | 82.85 | 82.07 | 274,900 |
28 jun 2024 | 84.89 | 86.00 | 84.25 | 85.84 | 85.04 | 219,100 |
27 jun 2024 | 83.75 | 85.21 | 83.66 | 84.89 | 84.09 | 192,300 |
26 jun 2024 | 84.28 | 86.33 | 83.35 | 83.68 | 82.90 | 159,200 |
25 jun 2024 | 84.58 | 85.10 | 82.80 | 84.77 | 83.98 | 172,400 |
24 jun 2024 | 83.96 | 85.59 | 83.60 | 84.52 | 83.73 | 191,100 |
21 jun 2024 | 84.00 | 85.14 | 82.74 | 83.40 | 82.62 | 293,800 |
20 jun 2024 | 85.46 | 85.80 | 84.10 | 84.14 | 83.35 | 98,700 |
18 jun 2024 | 85.22 | 86.36 | 84.42 | 85.46 | 84.66 | 129,100 |
17 jun 2024 | 84.54 | 84.87 | 83.51 | 84.72 | 83.93 | 111,600 |
14 jun 2024 | 85.69 | 85.69 | 84.04 | 84.65 | 83.86 | 145,700 |
13 jun 2024 | 86.02 | 86.90 | 85.60 | 86.20 | 85.39 | 141,300 |
12 jun 2024 | 88.71 | 88.71 | 86.10 | 86.27 | 85.46 | 188,700 |
11 jun 2024 | 88.25 | 88.67 | 87.50 | 88.01 | 87.19 | 97,900 |
10 jun 2024 | 89.98 | 90.12 | 88.28 | 88.56 | 87.73 | 119,700 |
07 jun 2024 | 91.93 | 92.45 | 89.84 | 90.39 | 89.54 | 168,100 |
06 jun 2024 | 92.55 | 95.51 | 92.05 | 92.81 | 91.94 | 158,000 |
05 jun 2024 | 91.14 | 93.34 | 90.70 | 93.15 | 92.28 | 228,400 |
04 jun 2024 | 88.00 | 90.72 | 86.99 | 90.27 | 89.42 | 271,000 |
03 jun 2024 | 91.31 | 92.17 | 88.00 | 88.30 | 87.47 | 268,200 |
31 may 2024 | 94.72 | 94.76 | 92.90 | 93.66 | 92.78 | 212,300 |
30 may 2024 | 94.93 | 95.43 | 93.61 | 94.59 | 93.70 | 102,900 |
29 may 2024 | 93.78 | 95.82 | 92.95 | 94.49 | 93.61 | 117,100 |
28 may 2024 | 94.47 | 95.29 | 93.86 | 94.23 | 93.35 | 187,700 |
24 may 2024 | 96.38 | 96.73 | 94.69 | 95.10 | 94.21 | 64,600 |
23 may 2024 | 95.27 | 96.37 | 95.02 | 96.17 | 95.27 | 123,600 |
22 may 2024 | 96.18 | 96.75 | 94.61 | 95.65 | 94.75 | 104,700 |
21 may 2024 | 97.85 | 97.85 | 95.63 | 96.90 | 95.99 | 114,400 |
20 may 2024 | 97.25 | 97.71 | 96.77 | 97.59 | 96.68 | 53,600 |
17 may 2024 | 97.87 | 98.35 | 97.30 | 97.69 | 96.78 | 88,900 |
16 may 2024 | 100.16 | 100.16 | 96.22 | 97.95 | 97.03 | 166,800 |
15 may 2024 | 100.64 | 102.28 | 100.27 | 100.38 | 99.44 | 132,100 |
14 may 2024 | 100.89 | 101.07 | 99.96 | 100.60 | 99.66 | 91,200 |
13 may 2024 | 100.33 | 101.74 | 100.27 | 100.89 | 99.95 | 98,600 |
10 may 2024 | 101.13 | 101.50 | 99.89 | 99.89 | 98.95 | 90,900 |
09 may 2024 | 99.59 | 101.36 | 99.47 | 101.12 | 100.17 | 95,600 |
08 may 2024 | 99.26 | 99.95 | 98.66 | 99.54 | 98.61 | 136,600 |
07 may 2024 | 97.42 | 99.50 | 97.19 | 99.42 | 98.49 | 149,200 |
06 may 2024 | 98.33 | 98.78 | 96.46 | 97.10 | 96.19 | 91,300 |
03 may 2024 | 98.20 | 98.68 | 97.26 | 98.33 | 97.41 | 107,300 |
02 may 2024 | 97.52 | 98.80 | 97.36 | 97.57 | 96.66 | 189,200 |
01 may 2024 | 99.53 | 99.71 | 98.23 | 98.49 | 97.57 | 66,300 |
30 abr 2024 | 100.09 | 100.79 | 99.01 | 99.15 | 98.22 | 177,000 |
29 abr 2024 | 100.20 | 100.83 | 99.49 | 100.70 | 99.76 | 137,600 |
26 abr 2024 | 98.67 | 100.22 | 98.66 | 99.61 | 98.68 | 127,800 |
25 abr 2024 | 96.18 | 99.22 | 94.69 | 98.67 | 97.75 | 247,000 |
24 abr 2024 | 94.22 | 96.93 | 93.76 | 95.59 | 94.69 | 172,300 |
23 abr 2024 | 94.85 | 95.21 | 93.41 | 94.53 | 93.64 | 143,400 |
22 abr 2024 | 93.42 | 95.14 | 92.54 | 94.96 | 94.07 | 135,400 |
19 abr 2024 | 93.42 | 94.06 | 93.03 | 93.39 | 92.52 | 85,500 |
18 abr 2024 | 92.60 | 93.51 | 91.83 | 93.24 | 92.37 | 138,300 |
17 abr 2024 | 93.35 | 93.99 | 91.46 | 91.99 | 91.13 | 165,900 |
16 abr 2024 | 93.59 | 94.20 | 92.07 | 92.83 | 91.96 | 231,100 |
15 abr 2024 | 97.83 | 97.83 | 94.71 | 94.79 | 93.90 | 200,100 |
12 abr 2024 | 95.04 | 98.08 | 94.27 | 97.12 | 96.21 | 264,500 |
12 abr 2024 | 0.916 Dividendo | |||||
11 abr 2024 | 94.16 | 95.36 | 92.90 | 95.20 | 93.40 | 119,900 |
10 abr 2024 | 94.06 | 94.45 | 92.46 | 93.67 | 91.90 | 86,600 |
09 abr 2024 | 96.05 | 96.21 | 94.33 | 94.99 | 93.19 | 87,500 |
08 abr 2024 | 95.47 | 97.04 | 95.25 | 95.80 | 93.99 | 60,700 |
05 abr 2024 | 95.64 | 96.64 | 94.82 | 95.49 | 93.69 | 65,400 |
04 abr 2024 | 93.12 | 96.38 | 93.01 | 95.88 | 94.07 | 248,300 |
03 abr 2024 | 94.94 | 96.11 | 93.75 | 93.79 | 92.02 | 155,300 |
02 abr 2024 | 95.74 | 95.74 | 93.38 | 95.06 | 93.26 | 163,500 |
01 abr 2024 | 96.31 | 97.99 | 95.36 | 96.17 | 94.35 | 201,300 |
28 mar 2024 | 95.98 | 98.00 | 95.00 | 97.20 | 95.36 | 105,500 |
27 mar 2024 | 95.07 | 97.25 | 95.07 | 96.73 | 94.90 | 132,900 |
26 mar 2024 | 95.56 | 96.42 | 95.29 | 96.15 | 94.33 | 104,300 |
25 mar 2024 | 96.76 | 97.20 | 94.79 | 95.07 | 93.27 | 91,600 |
22 mar 2024 | 96.49 | 97.54 | 95.70 | 96.53 | 94.71 | 149,300 |
21 mar 2024 | 98.35 | 98.89 | 96.82 | 96.86 | 95.03 | 103,700 |
20 mar 2024 | 96.38 | 98.53 | 96.33 | 98.52 | 96.66 | 85,000 |
19 mar 2024 | 98.01 | 98.30 | 96.42 | 96.63 | 94.80 | 99,400 |
18 mar 2024 | 98.37 | 99.15 | 98.00 | 98.28 | 96.42 | 104,000 |
15 mar 2024 | 99.36 | 100.17 | 97.91 | 98.33 | 96.47 | 468,200 |
14 mar 2024 | 99.61 | 100.63 | 99.18 | 99.64 | 97.76 | 104,000 |
13 mar 2024 | 98.52 | 99.94 | 97.99 | 99.73 | 97.85 | 163,600 |
12 mar 2024 | 97.16 | 98.79 | 96.84 | 98.39 | 96.53 | 205,700 |
11 mar 2024 | 96.27 | 97.11 | 95.39 | 96.56 | 94.74 | 202,000 |
08 mar 2024 | 96.30 | 96.93 | 95.17 | 95.84 | 94.03 | 136,300 |
07 mar 2024 | 95.98 | 96.82 | 95.47 | 96.79 | 94.96 | 103,800 |
*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. |