Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 68.96 | 69.26 | 68.96 | 69.26 | 69.26 | 8,200 |
13 jun 2024 | 69.31 | 69.31 | 68.69 | 69.06 | 69.06 | 9,800 |
12 jun 2024 | 69.32 | 69.40 | 69.03 | 69.21 | 69.21 | 6,500 |
11 jun 2024 | 68.15 | 68.55 | 68.06 | 68.55 | 68.55 | 40,400 |
10 jun 2024 | 68.29 | 68.44 | 68.29 | 68.44 | 68.44 | 800 |
07 jun 2024 | 68.08 | 68.40 | 68.08 | 68.17 | 68.17 | 32,800 |
06 jun 2024 | 68.25 | 68.34 | 68.01 | 68.22 | 68.22 | 13,600 |
05 jun 2024 | 67.37 | 68.04 | 67.29 | 68.04 | 68.04 | 6,000 |
04 jun 2024 | 66.75 | 66.99 | 66.57 | 66.96 | 66.96 | 21,000 |
03 jun 2024 | 66.89 | 66.89 | 66.14 | 66.71 | 66.71 | 7,800 |
31 may 2024 | 66.33 | 66.46 | 65.53 | 66.46 | 66.46 | 6,300 |
30 may 2024 | 66.58 | 66.59 | 66.19 | 66.27 | 66.27 | 4,100 |
29 may 2024 | 66.89 | 67.44 | 66.89 | 67.21 | 67.21 | 5,100 |
28 may 2024 | 67.70 | 67.70 | 67.38 | 67.53 | 67.53 | 5,800 |
24 may 2024 | 67.09 | 67.47 | 67.09 | 67.32 | 67.32 | 14,700 |
23 may 2024 | 67.51 | 67.65 | 67.18 | 67.23 | 67.23 | 3,100 |
22 may 2024 | 67.29 | 67.36 | 67.01 | 67.07 | 67.07 | 4,400 |
21 may 2024 | 67.02 | 67.33 | 67.02 | 67.29 | 67.29 | 6,100 |
20 may 2024 | 67.33 | 67.44 | 67.24 | 67.40 | 67.40 | 6,000 |
17 may 2024 | 67.30 | 67.30 | 66.92 | 67.22 | 67.22 | 6,900 |
16 may 2024 | 67.52 | 67.65 | 67.21 | 67.21 | 67.21 | 7,400 |
15 may 2024 | 66.90 | 67.41 | 66.90 | 67.41 | 67.41 | 7,200 |
14 may 2024 | 66.11 | 66.56 | 66.11 | 66.48 | 66.48 | 7,900 |
13 may 2024 | 66.48 | 66.48 | 66.01 | 66.25 | 66.25 | 4,600 |
10 may 2024 | 66.57 | 66.57 | 66.13 | 66.28 | 66.28 | 5,700 |
09 may 2024 | 65.89 | 66.24 | 65.89 | 66.17 | 66.17 | 10,400 |
08 may 2024 | 65.81 | 66.00 | 65.66 | 65.76 | 65.76 | 4,800 |
07 may 2024 | 65.99 | 66.22 | 65.88 | 66.05 | 66.05 | 8,700 |
06 may 2024 | 65.48 | 65.84 | 65.40 | 65.77 | 65.77 | 17,000 |
03 may 2024 | 65.09 | 65.13 | 64.79 | 65.03 | 65.03 | 7,700 |
02 may 2024 | 63.76 | 64.18 | 63.53 | 64.08 | 64.08 | 9,500 |
01 may 2024 | 63.61 | 64.29 | 63.26 | 63.31 | 63.31 | 3,200 |
30 abr 2024 | 64.26 | 64.41 | 63.56 | 63.56 | 63.56 | 7,700 |
29 abr 2024 | 64.51 | 64.55 | 64.05 | 64.49 | 64.49 | 11,400 |
26 abr 2024 | 64.41 | 64.66 | 64.27 | 64.38 | 64.38 | 9,800 |
25 abr 2024 | 63.26 | 64.03 | 63.09 | 63.93 | 63.93 | 16,000 |
24 abr 2024 | 64.96 | 64.96 | 64.13 | 64.29 | 64.29 | 9,300 |
23 abr 2024 | 64.21 | 64.66 | 64.21 | 64.64 | 64.64 | 9,500 |
22 abr 2024 | 63.45 | 63.83 | 63.18 | 63.49 | 63.49 | 5,200 |
19 abr 2024 | 64.03 | 64.06 | 62.90 | 63.04 | 63.04 | 15,100 |
18 abr 2024 | 64.30 | 64.96 | 63.96 | 64.31 | 64.31 | 6,800 |
17 abr 2024 | 65.32 | 65.32 | 64.29 | 64.52 | 64.52 | 5,100 |
16 abr 2024 | 65.00 | 65.38 | 64.93 | 65.01 | 65.01 | 7,100 |
15 abr 2024 | 66.52 | 66.52 | 64.83 | 64.87 | 64.87 | 6,800 |
12 abr 2024 | 66.31 | 66.31 | 65.65 | 65.82 | 65.82 | 6,400 |
11 abr 2024 | 66.36 | 67.00 | 66.05 | 66.85 | 66.85 | 3,600 |
10 abr 2024 | 66.15 | 66.34 | 65.99 | 66.27 | 66.27 | 9,800 |
09 abr 2024 | 66.65 | 66.75 | 66.02 | 66.75 | 66.75 | 16,100 |
08 abr 2024 | 66.70 | 66.90 | 66.57 | 66.63 | 66.63 | 7,300 |
05 abr 2024 | 66.30 | 67.00 | 66.30 | 66.88 | 66.88 | 8,800 |
04 abr 2024 | 67.34 | 67.34 | 65.90 | 65.94 | 65.94 | 7,600 |
03 abr 2024 | 66.53 | 66.90 | 66.48 | 66.56 | 66.56 | 13,000 |
02 abr 2024 | 66.22 | 66.57 | 66.17 | 66.54 | 66.54 | 28,500 |
01 abr 2024 | 68.72 | 68.72 | 66.70 | 67.02 | 67.02 | 5,600 |
28 mar 2024 | 67.32 | 67.44 | 67.09 | 67.09 | 67.09 | 5,500 |
27 mar 2024 | 67.02 | 67.29 | 66.82 | 67.20 | 67.20 | 19,900 |
26 mar 2024 | 67.46 | 67.56 | 67.03 | 67.03 | 67.03 | 9,800 |
25 mar 2024 | 67.40 | 67.63 | 67.34 | 67.34 | 67.34 | 23,500 |
22 mar 2024 | 67.69 | 67.81 | 67.49 | 67.71 | 67.71 | 6,000 |
21 mar 2024 | 67.93 | 68.42 | 67.81 | 67.81 | 67.81 | 108,600 |
20 mar 2024 | 66.90 | 67.63 | 66.82 | 67.63 | 67.63 | 7,400 |
19 mar 2024 | 66.34 | 67.06 | 66.25 | 67.03 | 67.03 | 7,500 |
18 mar 2024 | 66.94 | 67.07 | 66.58 | 66.73 | 66.73 | 7,100 |
15 mar 2024 | 66.96 | 66.96 | 66.26 | 66.26 | 66.26 | 13,100 |
14 mar 2024 | 67.20 | 67.34 | 66.86 | 67.23 | 67.23 | 2,800 |
13 mar 2024 | 67.67 | 67.67 | 67.19 | 67.31 | 67.31 | 4,400 |
12 mar 2024 | 66.58 | 67.57 | 66.54 | 67.53 | 67.53 | 27,800 |
11 mar 2024 | 66.48 | 66.61 | 66.19 | 66.50 | 66.50 | 23,900 |
08 mar 2024 | 67.64 | 68.07 | 66.77 | 66.86 | 66.86 | 11,600 |
07 mar 2024 | 66.99 | 67.56 | 66.98 | 67.41 | 67.41 | 4,300 |
06 mar 2024 | 66.62 | 66.79 | 66.38 | 66.50 | 66.50 | 5,900 |
05 mar 2024 | 66.98 | 66.98 | 65.77 | 66.21 | 66.21 | 13,300 |
04 mar 2024 | 67.18 | 67.47 | 67.00 | 67.15 | 67.15 | 6,300 |
01 mar 2024 | 66.36 | 67.18 | 66.36 | 67.11 | 67.11 | 14,500 |
29 feb 2024 | 66.26 | 66.74 | 66.20 | 66.52 | 66.52 | 11,700 |
28 feb 2024 | 65.86 | 66.20 | 65.85 | 66.05 | 66.05 | 14,800 |
27 feb 2024 | 66.28 | 66.28 | 65.97 | 66.09 | 66.09 | 13,100 |
26 feb 2024 | 66.19 | 66.43 | 66.00 | 66.00 | 66.00 | 21,800 |
23 feb 2024 | 66.31 | 66.38 | 65.72 | 66.04 | 66.04 | 8,600 |
22 feb 2024 | 65.28 | 65.91 | 65.18 | 65.78 | 65.78 | 16,100 |
21 feb 2024 | 64.03 | 64.03 | 63.40 | 63.84 | 63.84 | 63,000 |
20 feb 2024 | 64.95 | 65.08 | 64.28 | 64.68 | 64.68 | 10,800 |
16 feb 2024 | 65.46 | 65.66 | 65.15 | 65.15 | 65.15 | 7,600 |
15 feb 2024 | 65.59 | 65.76 | 65.12 | 65.62 | 65.62 | 12,900 |
14 feb 2024 | 64.95 | 65.33 | 64.87 | 65.33 | 65.33 | 4,600 |
13 feb 2024 | 64.22 | 64.77 | 64.00 | 64.42 | 64.42 | 18,700 |
12 feb 2024 | 65.72 | 65.82 | 65.16 | 65.28 | 65.28 | 11,400 |
09 feb 2024 | 65.21 | 65.79 | 65.17 | 65.63 | 65.63 | 10,500 |
08 feb 2024 | 65.01 | 65.01 | 64.81 | 64.90 | 64.90 | 13,500 |
07 feb 2024 | 64.98 | 65.13 | 64.81 | 65.05 | 65.05 | 7,900 |
06 feb 2024 | 64.42 | 64.42 | 63.82 | 64.26 | 64.26 | 35,000 |
05 feb 2024 | 64.28 | 64.38 | 63.81 | 64.12 | 64.12 | 8,800 |
02 feb 2024 | 63.50 | 64.58 | 63.50 | 64.35 | 64.35 | 10,800 |
01 feb 2024 | 62.37 | 63.08 | 62.32 | 62.97 | 62.97 | 11,900 |
31 ene 2024 | 62.57 | 62.73 | 61.90 | 61.90 | 61.90 | 29,000 |
30 ene 2024 | 63.22 | 63.22 | 62.98 | 63.04 | 63.04 | 9,400 |
29 ene 2024 | 62.20 | 63.22 | 62.20 | 63.15 | 63.15 | 43,900 |
26 ene 2024 | 62.16 | 62.67 | 62.03 | 62.22 | 62.22 | 24,400 |
25 ene 2024 | 62.25 | 62.57 | 61.83 | 62.26 | 62.26 | 145,700 |
24 ene 2024 | 62.26 | 62.64 | 62.01 | 62.01 | 62.01 | 12,500 |
*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. |