Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 84.52 | 84.93 | 83.71 | 84.06 | 84.06 | 144,100 |
27 jun 2024 | 83.83 | 84.17 | 83.63 | 84.17 | 84.17 | 125,000 |
26 jun 2024 | 83.80 | 83.97 | 83.46 | 83.81 | 83.81 | 179,400 |
25 jun 2024 | 84.87 | 84.87 | 83.74 | 83.98 | 83.98 | 201,200 |
24 jun 2024 | 84.46 | 85.31 | 84.46 | 84.80 | 84.80 | 125,700 |
24 jun 2024 | 0.21 Dividendo | |||||
21 jun 2024 | 84.46 | 84.55 | 83.57 | 84.51 | 84.30 | 43,400 |
20 jun 2024 | 84.72 | 84.96 | 84.00 | 84.22 | 84.01 | 79,300 |
18 jun 2024 | 84.35 | 84.87 | 84.20 | 84.65 | 84.44 | 89,700 |
17 jun 2024 | 83.36 | 84.39 | 83.29 | 84.33 | 84.12 | 66,500 |
14 jun 2024 | 84.07 | 84.07 | 82.99 | 83.50 | 83.29 | 110,200 |
13 jun 2024 | 85.13 | 85.13 | 84.17 | 84.72 | 84.51 | 120,800 |
12 jun 2024 | 85.26 | 86.01 | 84.87 | 85.12 | 84.91 | 100,000 |
11 jun 2024 | 83.59 | 83.81 | 82.93 | 83.73 | 83.52 | 121,300 |
10 jun 2024 | 83.00 | 84.07 | 82.84 | 83.96 | 83.75 | 82,900 |
07 jun 2024 | 83.63 | 84.12 | 83.42 | 83.56 | 83.35 | 127,300 |
06 jun 2024 | 84.31 | 84.57 | 83.87 | 84.12 | 83.91 | 195,500 |
05 jun 2024 | 83.74 | 84.64 | 83.48 | 84.58 | 84.37 | 166,700 |
04 jun 2024 | 84.08 | 84.16 | 83.26 | 83.28 | 83.07 | 244,500 |
03 jun 2024 | 85.75 | 85.75 | 83.84 | 84.52 | 84.31 | 125,700 |
31 may 2024 | 85.12 | 85.49 | 84.16 | 85.48 | 85.27 | 298,200 |
30 may 2024 | 84.38 | 85.00 | 84.35 | 84.67 | 84.46 | 1,168,600 |
29 may 2024 | 84.41 | 84.44 | 83.88 | 83.98 | 83.77 | 10,224,300 |
28 may 2024 | 86.11 | 86.11 | 84.90 | 85.11 | 84.90 | 172,800 |
24 may 2024 | 85.46 | 85.87 | 85.21 | 85.78 | 85.57 | 123,900 |
23 may 2024 | 86.27 | 86.27 | 84.80 | 84.99 | 84.78 | 80,000 |
22 may 2024 | 86.47 | 86.64 | 85.50 | 85.86 | 85.65 | 83,200 |
21 may 2024 | 86.38 | 86.58 | 86.25 | 86.56 | 86.34 | 70,100 |
20 may 2024 | 86.44 | 86.81 | 86.27 | 86.65 | 86.43 | 98,000 |
17 may 2024 | 86.41 | 86.41 | 86.00 | 86.30 | 86.09 | 84,200 |
16 may 2024 | 87.01 | 87.15 | 86.14 | 86.14 | 85.93 | 97,800 |
15 may 2024 | 86.98 | 87.15 | 86.64 | 87.08 | 86.86 | 103,700 |
14 may 2024 | 86.06 | 86.31 | 85.86 | 86.18 | 85.97 | 189,200 |
13 may 2024 | 86.40 | 86.40 | 85.55 | 85.57 | 85.36 | 74,400 |
10 may 2024 | 86.37 | 86.37 | 85.73 | 85.93 | 85.72 | 81,600 |
09 may 2024 | 85.27 | 86.08 | 85.13 | 86.08 | 85.87 | 116,800 |
08 may 2024 | 85.18 | 85.39 | 84.90 | 85.15 | 84.94 | 178,300 |
07 may 2024 | 85.56 | 86.12 | 85.42 | 85.63 | 85.42 | 1,902,800 |
06 may 2024 | 84.68 | 85.44 | 84.68 | 85.44 | 85.23 | 223,900 |
03 may 2024 | 84.28 | 84.71 | 83.86 | 84.03 | 83.82 | 164,500 |
02 may 2024 | 82.90 | 83.24 | 81.96 | 83.09 | 82.88 | 106,800 |
01 may 2024 | 82.10 | 83.30 | 81.58 | 82.00 | 81.80 | 451,200 |
30 abr 2024 | 83.30 | 83.43 | 82.01 | 82.01 | 81.81 | 67,900 |
29 abr 2024 | 83.50 | 83.77 | 83.26 | 83.70 | 83.49 | 78,500 |
26 abr 2024 | 83.03 | 83.48 | 82.85 | 83.14 | 82.93 | 104,300 |
25 abr 2024 | 82.25 | 83.10 | 81.84 | 82.91 | 82.70 | 1,715,900 |
24 abr 2024 | 83.35 | 83.75 | 82.53 | 83.14 | 82.93 | 155,200 |
23 abr 2024 | 82.16 | 83.37 | 82.09 | 83.12 | 82.91 | 169,600 |
22 abr 2024 | 81.42 | 82.35 | 81.03 | 81.88 | 81.68 | 85,000 |
19 abr 2024 | 81.02 | 81.64 | 80.56 | 81.04 | 80.84 | 74,300 |
18 abr 2024 | 81.90 | 82.24 | 81.06 | 81.23 | 81.03 | 77,400 |
17 abr 2024 | 82.85 | 82.85 | 81.49 | 81.54 | 81.34 | 135,500 |
16 abr 2024 | 82.49 | 82.74 | 81.88 | 82.38 | 82.18 | 123,500 |
15 abr 2024 | 84.35 | 84.58 | 82.51 | 82.66 | 82.45 | 87,900 |
12 abr 2024 | 84.46 | 84.61 | 83.35 | 83.57 | 83.36 | 135,100 |
11 abr 2024 | 85.24 | 85.24 | 84.37 | 84.94 | 84.73 | 120,600 |
10 abr 2024 | 84.71 | 85.41 | 84.41 | 84.83 | 84.62 | 115,300 |
09 abr 2024 | 86.62 | 86.69 | 85.46 | 86.23 | 86.02 | 82,200 |
08 abr 2024 | 86.39 | 86.62 | 86.06 | 86.33 | 86.12 | 95,500 |
05 abr 2024 | 85.27 | 86.41 | 85.27 | 86.12 | 85.91 | 86,200 |
04 abr 2024 | 86.76 | 86.98 | 84.97 | 85.17 | 84.96 | 141,600 |
03 abr 2024 | 85.50 | 86.29 | 85.50 | 86.09 | 85.88 | 167,600 |
02 abr 2024 | 86.10 | 86.10 | 85.31 | 85.74 | 85.53 | 312,900 |
01 abr 2024 | 87.52 | 87.52 | 86.72 | 86.77 | 86.55 | 390,100 |
28 mar 2024 | 87.26 | 87.69 | 87.16 | 87.29 | 87.07 | 140,500 |
27 mar 2024 | 86.56 | 87.06 | 86.34 | 87.03 | 86.81 | 104,400 |
26 mar 2024 | 86.43 | 86.48 | 85.94 | 85.96 | 85.75 | 74,500 |
25 mar 2024 | 86.18 | 86.54 | 86.07 | 86.08 | 85.87 | 80,600 |
22 mar 2024 | 86.60 | 86.68 | 85.90 | 86.11 | 85.90 | 179,900 |
21 mar 2024 | 86.09 | 86.78 | 86.06 | 86.58 | 86.36 | 96,200 |
20 mar 2024 | 84.46 | 85.72 | 84.45 | 85.55 | 85.34 | 120,800 |
19 mar 2024 | 83.72 | 84.58 | 83.72 | 84.49 | 84.28 | 100,100 |
18 mar 2024 | 84.34 | 84.40 | 83.85 | 83.85 | 83.64 | 112,000 |
18 mar 2024 | 0.133 Dividendo | |||||
15 mar 2024 | 84.11 | 84.53 | 84.02 | 84.12 | 83.78 | 91,300 |
14 mar 2024 | 85.12 | 85.33 | 83.73 | 84.36 | 84.02 | 156,100 |
13 mar 2024 | 84.75 | 85.46 | 84.75 | 85.22 | 84.87 | 111,700 |
12 mar 2024 | 84.18 | 84.83 | 83.87 | 84.76 | 84.42 | 230,300 |
11 mar 2024 | 84.35 | 84.42 | 83.47 | 83.95 | 83.61 | 84,000 |
08 mar 2024 | 85.81 | 86.11 | 84.38 | 84.66 | 84.32 | 80,100 |
07 mar 2024 | 85.07 | 85.50 | 85.00 | 85.45 | 85.10 | 261,000 |
06 mar 2024 | 84.67 | 84.97 | 84.20 | 84.58 | 84.24 | 778,900 |
05 mar 2024 | 83.71 | 84.32 | 83.36 | 83.75 | 83.41 | 5,027,100 |
04 mar 2024 | 84.13 | 84.78 | 84.13 | 84.26 | 83.92 | 87,300 |
01 mar 2024 | 82.82 | 83.49 | 82.65 | 83.44 | 83.10 | 82,200 |
29 feb 2024 | 82.43 | 82.80 | 82.09 | 82.63 | 82.29 | 63,400 |
28 feb 2024 | 81.18 | 81.94 | 81.18 | 81.75 | 81.42 | 42,900 |
27 feb 2024 | 81.62 | 81.62 | 81.26 | 81.55 | 81.22 | 67,900 |
26 feb 2024 | 81.10 | 81.45 | 80.94 | 81.22 | 80.89 | 150,000 |
23 feb 2024 | 81.00 | 81.30 | 80.63 | 81.06 | 80.73 | 85,700 |
22 feb 2024 | 80.04 | 81.11 | 79.98 | 81.03 | 80.70 | 91,400 |
21 feb 2024 | 78.84 | 79.25 | 78.60 | 79.10 | 78.78 | 67,600 |
20 feb 2024 | 79.29 | 79.29 | 78.65 | 79.15 | 78.83 | 76,700 |
16 feb 2024 | 80.48 | 80.74 | 79.76 | 79.79 | 79.47 | 113,500 |
15 feb 2024 | 79.87 | 80.69 | 79.83 | 80.62 | 80.29 | 440,900 |
14 feb 2024 | 78.56 | 79.20 | 78.37 | 79.15 | 78.83 | 75,300 |
13 feb 2024 | 77.74 | 78.56 | 77.26 | 77.83 | 77.51 | 78,900 |
12 feb 2024 | 78.91 | 79.72 | 78.91 | 79.37 | 79.05 | 77,700 |
09 feb 2024 | 78.45 | 78.97 | 78.31 | 78.88 | 78.56 | 59,800 |
08 feb 2024 | 77.34 | 78.26 | 77.34 | 78.21 | 77.89 | 103,200 |
*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. |