Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 73.68 | 73.81 | 72.39 | 72.63 | 72.63 | 1,857,400 |
30 may 2024 | 73.33 | 73.83 | 72.93 | 73.53 | 73.53 | 467,800 |
29 may 2024 | 72.51 | 73.71 | 72.50 | 73.34 | 73.34 | 537,100 |
28 may 2024 | 73.67 | 73.68 | 72.84 | 73.00 | 73.00 | 421,000 |
27 may 2024 | 74.51 | 74.65 | 73.73 | 73.96 | 73.96 | 243,900 |
24 may 2024 | 74.43 | 74.95 | 74.24 | 74.56 | 74.56 | 301,700 |
23 may 2024 | 74.04 | 74.40 | 73.59 | 74.29 | 74.29 | 420,300 |
22 may 2024 | 74.00 | 74.19 | 73.24 | 73.97 | 73.97 | 491,600 |
21 may 2024 | 74.47 | 74.54 | 73.76 | 74.05 | 74.05 | 307,100 |
17 may 2024 | 74.32 | 74.75 | 73.75 | 74.71 | 74.71 | 564,100 |
16 may 2024 | 73.61 | 74.63 | 73.61 | 74.40 | 74.40 | 769,500 |
15 may 2024 | 73.59 | 73.93 | 72.92 | 73.56 | 73.56 | 512,700 |
14 may 2024 | 73.24 | 73.69 | 72.82 | 73.59 | 73.59 | 366,500 |
14 may 2024 | 0.335 Dividendo | |||||
13 may 2024 | 73.98 | 74.52 | 73.32 | 73.62 | 73.29 | 602,800 |
10 may 2024 | 72.75 | 74.20 | 72.75 | 74.08 | 73.74 | 440,200 |
09 may 2024 | 73.34 | 73.50 | 72.53 | 72.72 | 72.39 | 316,700 |
08 may 2024 | 72.40 | 73.70 | 72.40 | 73.27 | 72.94 | 290,500 |
07 may 2024 | 72.72 | 73.07 | 72.38 | 72.55 | 72.22 | 396,400 |
06 may 2024 | 72.45 | 72.84 | 72.18 | 72.75 | 72.42 | 495,600 |
03 may 2024 | 71.69 | 72.45 | 71.50 | 72.33 | 72.00 | 409,600 |
02 may 2024 | 70.69 | 71.61 | 70.42 | 71.54 | 71.21 | 404,400 |
01 may 2024 | 70.11 | 70.74 | 69.64 | 70.26 | 69.94 | 239,600 |
30 abr 2024 | 70.78 | 71.08 | 70.24 | 70.42 | 70.10 | 385,800 |
29 abr 2024 | 70.97 | 71.13 | 70.56 | 70.90 | 70.58 | 423,100 |
26 abr 2024 | 70.96 | 71.74 | 70.89 | 70.92 | 70.60 | 261,100 |
25 abr 2024 | 69.94 | 71.14 | 69.19 | 70.95 | 70.63 | 359,300 |
24 abr 2024 | 69.90 | 71.25 | 69.75 | 70.28 | 69.96 | 440,300 |
23 abr 2024 | 69.63 | 69.91 | 69.20 | 69.90 | 69.58 | 559,100 |
22 abr 2024 | 69.59 | 70.35 | 69.28 | 69.57 | 69.25 | 633,100 |
19 abr 2024 | 69.98 | 70.41 | 69.43 | 69.70 | 69.38 | 192,300 |
18 abr 2024 | 70.58 | 70.60 | 69.55 | 69.96 | 69.64 | 339,500 |
17 abr 2024 | 70.45 | 70.84 | 69.75 | 70.51 | 70.19 | 259,000 |
16 abr 2024 | 70.90 | 70.96 | 70.01 | 70.41 | 70.09 | 686,900 |
15 abr 2024 | 71.09 | 71.42 | 70.34 | 70.86 | 70.54 | 168,700 |
12 abr 2024 | 70.52 | 70.90 | 70.37 | 70.61 | 70.29 | 237,900 |
11 abr 2024 | 71.17 | 71.36 | 70.38 | 70.69 | 70.37 | 287,700 |
10 abr 2024 | 71.32 | 71.79 | 70.80 | 71.06 | 70.74 | 313,400 |
09 abr 2024 | 71.74 | 71.74 | 70.43 | 71.70 | 71.37 | 288,800 |
08 abr 2024 | 71.05 | 71.73 | 70.92 | 71.13 | 70.81 | 198,300 |
05 abr 2024 | 69.90 | 71.22 | 69.42 | 71.06 | 70.74 | 341,700 |
04 abr 2024 | 71.62 | 71.62 | 69.51 | 69.82 | 69.50 | 396,400 |
03 abr 2024 | 71.48 | 71.73 | 71.07 | 71.12 | 70.80 | 309,400 |
02 abr 2024 | 72.55 | 72.74 | 71.15 | 71.70 | 71.37 | 469,400 |
01 abr 2024 | 72.67 | 72.95 | 72.41 | 72.61 | 72.28 | 237,100 |
28 mar 2024 | 72.99 | 73.71 | 72.42 | 72.72 | 72.39 | 312,000 |
27 mar 2024 | 73.40 | 73.83 | 72.77 | 73.13 | 72.80 | 214,000 |
26 mar 2024 | 72.64 | 73.70 | 72.37 | 73.13 | 72.80 | 531,500 |
25 mar 2024 | 72.14 | 72.69 | 71.77 | 72.35 | 72.02 | 191,500 |
22 mar 2024 | 72.58 | 72.77 | 72.29 | 72.48 | 72.15 | 186,200 |
21 mar 2024 | 72.74 | 73.02 | 72.12 | 72.56 | 72.23 | 332,000 |
20 mar 2024 | 73.59 | 73.62 | 72.70 | 72.89 | 72.56 | 382,100 |
19 mar 2024 | 73.59 | 73.95 | 73.13 | 73.39 | 73.06 | 297,100 |
18 mar 2024 | 73.84 | 74.25 | 73.15 | 73.51 | 73.18 | 236,000 |
15 mar 2024 | 74.00 | 74.29 | 72.92 | 73.92 | 73.58 | 2,735,100 |
14 mar 2024 | 74.49 | 74.49 | 73.67 | 74.12 | 73.78 | 551,300 |
13 mar 2024 | 74.43 | 75.00 | 74.17 | 74.62 | 74.28 | 369,700 |
12 mar 2024 | 74.23 | 74.71 | 74.05 | 74.48 | 74.14 | 276,700 |
11 mar 2024 | 74.00 | 74.37 | 73.68 | 74.08 | 73.74 | 351,400 |
08 mar 2024 | 74.24 | 74.77 | 73.70 | 74.00 | 73.66 | 452,300 |
07 mar 2024 | 73.42 | 74.38 | 73.32 | 74.31 | 73.97 | 271,400 |
06 mar 2024 | 73.07 | 73.53 | 72.68 | 73.07 | 72.74 | 298,800 |
05 mar 2024 | 72.43 | 73.05 | 72.04 | 72.66 | 72.33 | 341,000 |
04 mar 2024 | 73.36 | 73.44 | 72.43 | 72.51 | 72.18 | 313,000 |
01 mar 2024 | 73.37 | 74.16 | 73.16 | 73.45 | 73.12 | 306,300 |
29 feb 2024 | 74.29 | 74.29 | 73.40 | 73.48 | 73.15 | 1,132,700 |
28 feb 2024 | 73.81 | 74.12 | 73.44 | 73.92 | 73.58 | 416,100 |
27 feb 2024 | 73.05 | 74.10 | 72.45 | 74.08 | 73.74 | 605,600 |
26 feb 2024 | 73.69 | 74.32 | 72.96 | 73.25 | 72.92 | 672,400 |
23 feb 2024 | 73.00 | 73.76 | 72.81 | 73.69 | 73.35 | 611,800 |
22 feb 2024 | 71.29 | 73.04 | 71.03 | 72.96 | 72.63 | 570,500 |
21 feb 2024 | 71.19 | 71.80 | 70.98 | 71.22 | 70.90 | 428,600 |
20 feb 2024 | 70.94 | 71.84 | 70.90 | 71.23 | 70.91 | 1,166,700 |
16 feb 2024 | 70.81 | 71.37 | 70.07 | 71.02 | 70.70 | 789,000 |
15 feb 2024 | 69.85 | 70.84 | 69.85 | 70.60 | 70.28 | 332,900 |
14 feb 2024 | 68.30 | 70.10 | 68.30 | 70.02 | 69.70 | 491,300 |
14 feb 2024 | 0.335 Dividendo | |||||
13 feb 2024 | 68.92 | 69.19 | 68.12 | 68.44 | 67.80 | 484,600 |
12 feb 2024 | 69.12 | 70.02 | 69.12 | 69.26 | 68.61 | 402,400 |
09 feb 2024 | 69.38 | 69.54 | 69.06 | 69.26 | 68.61 | 296,900 |
08 feb 2024 | 70.14 | 70.14 | 69.04 | 69.48 | 68.83 | 453,400 |
07 feb 2024 | 70.31 | 70.74 | 69.70 | 70.00 | 69.34 | 330,100 |
06 feb 2024 | 69.65 | 70.63 | 69.50 | 70.33 | 69.67 | 342,800 |
05 feb 2024 | 70.63 | 71.00 | 69.42 | 69.72 | 69.06 | 574,100 |
02 feb 2024 | 71.23 | 71.32 | 70.10 | 70.55 | 69.89 | 345,500 |
01 feb 2024 | 70.73 | 71.33 | 70.48 | 71.11 | 70.44 | 329,900 |
31 ene 2024 | 70.28 | 70.88 | 70.28 | 70.59 | 69.92 | 451,800 |
30 ene 2024 | 70.50 | 71.48 | 69.45 | 70.10 | 69.44 | 439,200 |
29 ene 2024 | 71.20 | 71.63 | 70.71 | 71.21 | 70.54 | 395,300 |
26 ene 2024 | 71.03 | 71.26 | 70.53 | 71.19 | 70.52 | 226,700 |
25 ene 2024 | 70.81 | 71.05 | 70.40 | 70.96 | 70.29 | 295,500 |
24 ene 2024 | 70.39 | 71.13 | 70.30 | 70.88 | 70.21 | 456,800 |
23 ene 2024 | 69.33 | 70.45 | 69.33 | 70.40 | 69.74 | 511,800 |
22 ene 2024 | 69.61 | 70.22 | 69.26 | 69.53 | 68.87 | 357,600 |
19 ene 2024 | 69.46 | 69.79 | 68.93 | 69.76 | 69.10 | 510,000 |
18 ene 2024 | 68.75 | 69.50 | 68.73 | 69.15 | 68.50 | 526,900 |
17 ene 2024 | 68.74 | 68.85 | 67.94 | 68.51 | 67.86 | 697,600 |
16 ene 2024 | 68.60 | 69.08 | 67.85 | 68.95 | 68.30 | 596,500 |
15 ene 2024 | 68.00 | 68.71 | 67.87 | 68.63 | 67.98 | 300,900 |
12 ene 2024 | 68.69 | 68.97 | 67.97 | 68.16 | 67.52 | 830,700 |
*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. |