Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 79.20 | 79.20 | 78.29 | 78.29 | 78.29 | 18,200 |
24 jun 2024 | 77.69 | 79.68 | 77.69 | 79.27 | 79.27 | 20,500 |
21 jun 2024 | 77.88 | 78.22 | 77.50 | 77.86 | 77.86 | 62,400 |
20 jun 2024 | 78.36 | 79.05 | 77.53 | 78.13 | 78.13 | 41,800 |
18 jun 2024 | 78.66 | 79.39 | 78.50 | 78.91 | 78.91 | 25,000 |
17 jun 2024 | 77.40 | 78.69 | 77.25 | 78.64 | 78.64 | 35,200 |
14 jun 2024 | 77.84 | 78.53 | 77.23 | 77.51 | 77.51 | 23,400 |
13 jun 2024 | 79.04 | 81.02 | 77.78 | 78.41 | 78.41 | 29,200 |
12 jun 2024 | 80.00 | 81.49 | 78.00 | 79.44 | 79.44 | 45,700 |
11 jun 2024 | 77.22 | 78.50 | 76.01 | 77.67 | 77.67 | 37,500 |
10 jun 2024 | 78.58 | 78.58 | 76.99 | 77.52 | 77.52 | 30,300 |
07 jun 2024 | 79.06 | 79.40 | 78.29 | 78.64 | 78.64 | 21,300 |
06 jun 2024 | 78.69 | 79.31 | 78.24 | 79.31 | 79.31 | 20,700 |
05 jun 2024 | 79.06 | 79.06 | 78.48 | 78.77 | 78.77 | 13,700 |
04 jun 2024 | 78.75 | 78.75 | 77.79 | 78.05 | 78.05 | 11,900 |
03 jun 2024 | 80.77 | 80.77 | 78.39 | 79.03 | 79.03 | 18,300 |
03 jun 2024 | 0.28 Dividendo | |||||
31 may 2024 | 80.72 | 81.71 | 80.20 | 80.53 | 80.25 | 20,500 |
30 may 2024 | 79.48 | 80.10 | 78.95 | 79.90 | 79.62 | 27,900 |
29 may 2024 | 78.49 | 78.86 | 78.07 | 78.31 | 78.04 | 26,000 |
28 may 2024 | 81.57 | 81.71 | 78.89 | 79.83 | 79.55 | 30,600 |
24 may 2024 | 81.14 | 81.14 | 79.75 | 81.01 | 80.73 | 35,200 |
23 may 2024 | 82.25 | 82.25 | 79.24 | 80.62 | 80.34 | 41,100 |
22 may 2024 | 82.00 | 82.40 | 81.49 | 82.19 | 81.90 | 21,100 |
21 may 2024 | 83.12 | 83.12 | 82.05 | 82.76 | 82.47 | 16,300 |
20 may 2024 | 83.09 | 83.80 | 82.35 | 82.56 | 82.27 | 19,800 |
17 may 2024 | 83.29 | 84.71 | 83.26 | 83.74 | 83.45 | 25,800 |
16 may 2024 | 81.60 | 83.33 | 81.60 | 82.85 | 82.56 | 19,300 |
15 may 2024 | 82.23 | 82.31 | 81.27 | 82.17 | 81.88 | 13,300 |
14 may 2024 | 82.44 | 82.44 | 80.65 | 81.44 | 81.16 | 21,800 |
13 may 2024 | 82.03 | 82.03 | 80.65 | 81.05 | 80.77 | 16,100 |
10 may 2024 | 82.55 | 82.55 | 80.87 | 81.72 | 81.44 | 12,500 |
09 may 2024 | 81.06 | 82.35 | 81.06 | 81.84 | 81.56 | 24,000 |
08 may 2024 | 79.26 | 80.83 | 79.26 | 80.79 | 80.51 | 17,200 |
07 may 2024 | 80.59 | 81.07 | 79.57 | 79.57 | 79.29 | 19,800 |
06 may 2024 | 80.94 | 81.74 | 80.49 | 80.57 | 80.29 | 19,300 |
03 may 2024 | 81.46 | 81.82 | 79.95 | 80.13 | 79.85 | 16,500 |
02 may 2024 | 79.22 | 80.20 | 79.22 | 79.99 | 79.71 | 21,100 |
01 may 2024 | 77.34 | 79.29 | 77.34 | 78.13 | 77.86 | 19,400 |
30 abr 2024 | 78.15 | 78.15 | 76.35 | 76.53 | 76.26 | 39,200 |
29 abr 2024 | 79.41 | 80.29 | 77.77 | 78.08 | 77.81 | 67,600 |
26 abr 2024 | 82.04 | 82.23 | 79.66 | 79.74 | 79.46 | 27,400 |
25 abr 2024 | 81.50 | 82.05 | 80.01 | 81.77 | 81.49 | 64,000 |
24 abr 2024 | 80.40 | 81.72 | 79.83 | 81.50 | 81.22 | 46,700 |
23 abr 2024 | 81.45 | 82.10 | 80.84 | 81.06 | 80.78 | 27,500 |
22 abr 2024 | 80.75 | 81.69 | 80.02 | 80.71 | 80.43 | 26,900 |
19 abr 2024 | 76.90 | 80.04 | 76.90 | 79.90 | 79.62 | 40,400 |
18 abr 2024 | 75.28 | 77.10 | 75.28 | 76.98 | 76.71 | 47,500 |
17 abr 2024 | 75.39 | 77.50 | 75.24 | 75.96 | 75.70 | 69,300 |
16 abr 2024 | 77.66 | 78.02 | 76.90 | 77.71 | 77.44 | 42,600 |
15 abr 2024 | 78.14 | 78.81 | 76.42 | 77.66 | 77.39 | 25,700 |
12 abr 2024 | 77.82 | 77.96 | 77.04 | 77.64 | 77.37 | 30,500 |
11 abr 2024 | 78.11 | 78.77 | 77.56 | 77.78 | 77.51 | 50,300 |
10 abr 2024 | 80.46 | 81.56 | 78.68 | 79.21 | 78.93 | 71,100 |
09 abr 2024 | 82.66 | 83.45 | 82.66 | 83.30 | 83.01 | 18,500 |
08 abr 2024 | 80.25 | 83.29 | 80.25 | 82.76 | 82.47 | 29,700 |
05 abr 2024 | 81.90 | 83.00 | 81.59 | 82.10 | 81.81 | 27,300 |
04 abr 2024 | 81.32 | 82.16 | 80.67 | 81.89 | 81.61 | 36,600 |
03 abr 2024 | 80.28 | 81.08 | 79.81 | 80.03 | 79.75 | 32,000 |
02 abr 2024 | 82.08 | 82.28 | 80.67 | 80.84 | 80.56 | 31,300 |
01 abr 2024 | 85.07 | 85.07 | 83.18 | 83.83 | 83.54 | 27,400 |
28 mar 2024 | 85.00 | 86.86 | 84.13 | 85.99 | 85.69 | 107,800 |
27 mar 2024 | 83.94 | 85.00 | 83.94 | 85.00 | 84.70 | 119,400 |
26 mar 2024 | 84.51 | 84.51 | 82.92 | 82.95 | 82.66 | 30,800 |
25 mar 2024 | 83.46 | 84.48 | 82.39 | 83.66 | 83.37 | 22,700 |
22 mar 2024 | 84.49 | 84.49 | 82.28 | 82.99 | 82.70 | 33,300 |
21 mar 2024 | 84.43 | 85.00 | 83.33 | 84.38 | 84.09 | 44,700 |
20 mar 2024 | 81.04 | 84.90 | 81.04 | 84.60 | 84.31 | 39,500 |
19 mar 2024 | 81.04 | 82.72 | 80.96 | 81.88 | 81.60 | 25,800 |
18 mar 2024 | 80.97 | 81.84 | 80.65 | 80.65 | 80.37 | 42,600 |
15 mar 2024 | 79.63 | 82.45 | 79.63 | 81.93 | 81.65 | 110,600 |
14 mar 2024 | 81.11 | 81.98 | 79.53 | 79.79 | 79.51 | 34,800 |
13 mar 2024 | 81.61 | 83.13 | 81.44 | 82.01 | 81.72 | 31,100 |
12 mar 2024 | 82.22 | 83.00 | 81.65 | 81.96 | 81.68 | 24,900 |
11 mar 2024 | 82.35 | 82.99 | 80.89 | 82.70 | 82.41 | 30,600 |
08 mar 2024 | 83.52 | 83.76 | 82.17 | 82.57 | 82.28 | 26,100 |
07 mar 2024 | 83.40 | 83.86 | 82.19 | 82.20 | 81.91 | 23,000 |
07 mar 2024 | 0.25 Dividendo | |||||
06 mar 2024 | 82.25 | 83.68 | 80.74 | 82.37 | 81.83 | 41,600 |
05 mar 2024 | 79.81 | 82.32 | 79.04 | 81.50 | 80.97 | 28,000 |
04 mar 2024 | 78.69 | 80.25 | 78.69 | 79.85 | 79.33 | 19,600 |
01 mar 2024 | 78.66 | 79.26 | 77.67 | 78.98 | 78.47 | 26,000 |
29 feb 2024 | 79.66 | 80.70 | 78.00 | 78.93 | 78.42 | 27,600 |
28 feb 2024 | 76.80 | 78.88 | 76.80 | 78.07 | 77.56 | 24,300 |
27 feb 2024 | 78.64 | 78.66 | 77.02 | 77.10 | 76.60 | 20,900 |
26 feb 2024 | 78.31 | 78.59 | 76.50 | 77.53 | 77.03 | 23,200 |
23 feb 2024 | 79.46 | 80.00 | 78.46 | 78.87 | 78.36 | 24,000 |
22 feb 2024 | 78.22 | 80.23 | 78.07 | 80.05 | 79.53 | 57,800 |
21 feb 2024 | 79.07 | 79.40 | 78.09 | 78.72 | 78.21 | 20,400 |
20 feb 2024 | 78.65 | 80.75 | 78.50 | 79.17 | 78.66 | 24,000 |
16 feb 2024 | 80.12 | 81.21 | 79.79 | 80.31 | 79.79 | 35,400 |
15 feb 2024 | 76.64 | 81.34 | 76.17 | 80.82 | 80.29 | 64,300 |
14 feb 2024 | 75.62 | 76.52 | 74.47 | 76.48 | 75.98 | 36,900 |
13 feb 2024 | 76.05 | 76.63 | 73.00 | 74.10 | 73.62 | 76,700 |
12 feb 2024 | 77.00 | 80.56 | 77.00 | 79.00 | 78.49 | 46,300 |
09 feb 2024 | 74.28 | 77.04 | 73.64 | 76.88 | 76.38 | 30,400 |
08 feb 2024 | 74.85 | 75.34 | 74.09 | 74.85 | 74.36 | 27,400 |
07 feb 2024 | 74.50 | 75.61 | 73.89 | 75.08 | 74.59 | 25,800 |
06 feb 2024 | 75.76 | 75.95 | 73.81 | 74.39 | 73.91 | 21,700 |
05 feb 2024 | 75.03 | 76.10 | 74.42 | 75.41 | 74.92 | 28,600 |
*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. |