Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 83.60 | 83.88 | 82.05 | 83.32 | 83.32 | 13,751,900 |
29 ago 2024 | 83.45 | 83.89 | 82.86 | 83.26 | 83.26 | 7,477,200 |
28 ago 2024 | 85.05 | 85.43 | 81.88 | 82.79 | 82.79 | 11,088,600 |
27 ago 2024 | 84.07 | 85.39 | 83.61 | 85.29 | 85.29 | 14,954,000 |
26 ago 2024 | 83.47 | 84.51 | 83.38 | 84.28 | 84.28 | 7,853,300 |
23 ago 2024 | 83.34 | 84.24 | 83.22 | 84.05 | 84.05 | 9,219,700 |
22 ago 2024 | 84.45 | 84.68 | 83.21 | 83.41 | 83.41 | 8,485,500 |
21 ago 2024 | 83.67 | 84.24 | 83.22 | 84.00 | 84.00 | 6,915,900 |
20 ago 2024 | 83.49 | 83.90 | 82.77 | 83.56 | 83.56 | 7,863,100 |
19 ago 2024 | 83.23 | 83.99 | 82.92 | 83.28 | 83.28 | 9,627,300 |
16 ago 2024 | 82.88 | 83.94 | 82.44 | 83.23 | 83.23 | 13,794,200 |
15 ago 2024 | 82.10 | 83.06 | 80.67 | 82.50 | 82.50 | 23,583,600 |
14 ago 2024 | 78.00 | 79.09 | 77.42 | 78.52 | 78.52 | 13,613,000 |
13 ago 2024 | 75.25 | 79.05 | 75.07 | 78.50 | 78.50 | 22,114,800 |
12 ago 2024 | 74.71 | 75.00 | 74.05 | 74.64 | 74.64 | 7,067,300 |
09 ago 2024 | 74.12 | 74.58 | 73.37 | 74.34 | 74.34 | 7,186,600 |
08 ago 2024 | 73.23 | 74.21 | 73.05 | 74.19 | 74.19 | 8,828,000 |
07 ago 2024 | 72.88 | 74.21 | 72.53 | 72.62 | 72.62 | 9,571,200 |
06 ago 2024 | 71.66 | 73.24 | 71.51 | 72.50 | 72.50 | 13,469,700 |
05 ago 2024 | 71.06 | 72.62 | 70.75 | 71.42 | 71.42 | 13,191,500 |
02 ago 2024 | 72.83 | 74.13 | 71.92 | 74.01 | 74.01 | 11,526,600 |
01 ago 2024 | 74.70 | 74.79 | 73.26 | 73.85 | 73.85 | 9,563,500 |
31 jul 2024 | 74.50 | 75.43 | 73.92 | 74.86 | 74.86 | 14,632,900 |
30 jul 2024 | 73.69 | 74.49 | 73.46 | 74.32 | 74.32 | 8,515,700 |
29 jul 2024 | 72.50 | 73.87 | 72.20 | 73.55 | 73.55 | 10,471,800 |
26 jul 2024 | 72.00 | 72.78 | 71.87 | 72.56 | 72.56 | 8,892,000 |
25 jul 2024 | 71.53 | 72.43 | 70.91 | 71.41 | 71.41 | 13,855,400 |
24 jul 2024 | 73.25 | 73.39 | 71.08 | 71.09 | 71.09 | 18,563,300 |
23 jul 2024 | 74.63 | 75.04 | 73.24 | 73.40 | 73.40 | 11,041,800 |
22 jul 2024 | 73.12 | 75.34 | 73.07 | 74.86 | 74.86 | 19,385,500 |
19 jul 2024 | 72.30 | 72.82 | 71.85 | 72.70 | 72.70 | 11,913,300 |
18 jul 2024 | 72.97 | 73.93 | 72.35 | 72.38 | 72.38 | 14,440,100 |
17 jul 2024 | 72.53 | 73.34 | 72.50 | 73.07 | 73.07 | 11,161,600 |
16 jul 2024 | 71.51 | 72.96 | 71.51 | 72.81 | 72.81 | 20,980,700 |
15 jul 2024 | 73.00 | 73.01 | 71.24 | 71.31 | 71.31 | 20,775,800 |
12 jul 2024 | 73.57 | 74.05 | 73.17 | 73.42 | 73.42 | 14,527,500 |
11 jul 2024 | 72.70 | 73.75 | 72.29 | 73.39 | 73.39 | 15,876,700 |
10 jul 2024 | 72.26 | 72.64 | 71.67 | 72.54 | 72.54 | 21,378,200 |
09 jul 2024 | 73.30 | 74.14 | 72.38 | 72.46 | 72.46 | 23,445,500 |
08 jul 2024 | 75.41 | 75.49 | 73.00 | 73.05 | 73.05 | 29,905,000 |
05 jul 2024 | 75.36 | 76.09 | 74.78 | 75.43 | 75.43 | 19,603,700 |
03 jul 2024 | 75.50 | 75.92 | 75.02 | 75.24 | 75.24 | 15,952,000 |
02 jul 2024 | 76.82 | 76.94 | 75.39 | 76.04 | 76.04 | 26,183,400 |
01 jul 2024 | 75.50 | 77.06 | 74.29 | 76.83 | 76.83 | 44,369,000 |
28 jun 2024 | 77.13 | 79.05 | 74.55 | 75.37 | 75.37 | 129,967,000 |
27 jun 2024 | 93.77 | 94.74 | 93.39 | 94.19 | 94.19 | 25,772,700 |
26 jun 2024 | 94.09 | 94.48 | 93.15 | 94.06 | 94.06 | 10,160,400 |
25 jun 2024 | 97.31 | 97.64 | 94.50 | 94.75 | 94.75 | 9,036,200 |
24 jun 2024 | 97.30 | 98.04 | 96.68 | 97.17 | 97.17 | 9,466,900 |
21 jun 2024 | 95.96 | 97.21 | 95.42 | 97.18 | 97.18 | 15,569,900 |
20 jun 2024 | 93.88 | 96.09 | 93.52 | 95.57 | 95.57 | 9,393,800 |
18 jun 2024 | 94.67 | 95.26 | 94.21 | 94.78 | 94.78 | 6,712,000 |
17 jun 2024 | 92.01 | 95.12 | 92.01 | 95.00 | 95.00 | 6,365,400 |
14 jun 2024 | 93.80 | 94.78 | 93.30 | 93.39 | 93.39 | 7,426,800 |
13 jun 2024 | 94.04 | 94.53 | 93.72 | 94.18 | 94.18 | 8,348,200 |
12 jun 2024 | 96.35 | 96.50 | 93.50 | 93.68 | 93.68 | 9,861,300 |
11 jun 2024 | 95.52 | 96.00 | 94.52 | 95.87 | 95.87 | 7,301,500 |
10 jun 2024 | 95.73 | 96.99 | 95.60 | 96.00 | 96.00 | 7,035,600 |
07 jun 2024 | 95.39 | 97.94 | 95.30 | 96.55 | 96.55 | 9,397,400 |
06 jun 2024 | 94.86 | 96.80 | 93.99 | 95.72 | 95.72 | 9,760,100 |
05 jun 2024 | 95.32 | 95.32 | 93.70 | 94.32 | 94.32 | 7,463,300 |
04 jun 2024 | 94.29 | 95.11 | 93.41 | 94.74 | 94.74 | 7,838,400 |
03 jun 2024 | 94.52 | 95.25 | 94.05 | 94.40 | 94.40 | 9,668,100 |
03 jun 2024 | 0.37 Dividendo | |||||
31 may 2024 | 93.50 | 95.07 | 92.97 | 95.05 | 94.68 | 12,565,600 |
30 may 2024 | 92.23 | 93.88 | 91.96 | 93.45 | 93.09 | 9,310,000 |
29 may 2024 | 91.68 | 92.72 | 91.38 | 91.67 | 91.31 | 7,237,300 |
28 may 2024 | 91.74 | 92.52 | 91.35 | 92.00 | 91.64 | 10,835,000 |
24 may 2024 | 91.77 | 92.20 | 91.49 | 91.75 | 91.39 | 6,936,800 |
23 may 2024 | 92.45 | 92.58 | 91.15 | 91.40 | 91.04 | 7,729,000 |
22 may 2024 | 91.95 | 92.76 | 91.65 | 92.50 | 92.14 | 7,611,900 |
21 may 2024 | 91.57 | 92.85 | 91.45 | 92.82 | 92.46 | 7,809,700 |
20 may 2024 | 92.25 | 92.70 | 90.83 | 91.77 | 91.41 | 9,701,500 |
17 may 2024 | 92.01 | 92.29 | 91.34 | 92.18 | 91.82 | 12,019,600 |
16 may 2024 | 91.69 | 92.84 | 91.53 | 91.77 | 91.41 | 12,711,700 |
15 may 2024 | 92.29 | 92.62 | 90.85 | 91.67 | 91.31 | 15,614,400 |
14 may 2024 | 92.99 | 94.34 | 92.60 | 92.79 | 92.43 | 7,811,000 |
13 may 2024 | 91.27 | 92.77 | 91.15 | 92.72 | 92.36 | 8,792,100 |
10 may 2024 | 93.07 | 93.14 | 90.88 | 90.94 | 90.59 | 10,548,400 |
09 may 2024 | 93.64 | 93.98 | 93.01 | 93.39 | 93.03 | 6,429,800 |
08 may 2024 | 93.12 | 93.64 | 92.73 | 93.59 | 93.23 | 5,372,900 |
07 may 2024 | 94.08 | 94.32 | 93.21 | 93.78 | 93.41 | 7,113,500 |
06 may 2024 | 92.81 | 93.37 | 92.48 | 93.36 | 93.00 | 6,696,300 |
03 may 2024 | 93.09 | 93.65 | 91.87 | 92.15 | 91.79 | 5,736,700 |
02 may 2024 | 91.33 | 92.45 | 90.91 | 92.41 | 92.05 | 7,333,300 |
01 may 2024 | 91.81 | 91.87 | 90.09 | 90.34 | 89.99 | 9,783,100 |
30 abr 2024 | 92.91 | 93.51 | 92.25 | 92.26 | 91.90 | 6,493,300 |
29 abr 2024 | 94.44 | 94.89 | 93.70 | 94.06 | 93.69 | 5,030,700 |
26 abr 2024 | 94.59 | 95.42 | 93.91 | 94.12 | 93.75 | 6,115,700 |
25 abr 2024 | 94.00 | 94.79 | 92.44 | 93.94 | 93.57 | 5,317,900 |
24 abr 2024 | 94.10 | 95.19 | 94.10 | 94.64 | 94.27 | 6,493,200 |
23 abr 2024 | 94.37 | 94.72 | 93.91 | 94.02 | 93.65 | 6,582,700 |
22 abr 2024 | 94.63 | 95.06 | 93.85 | 94.19 | 93.82 | 8,642,000 |
19 abr 2024 | 95.42 | 96.22 | 94.49 | 94.53 | 94.16 | 11,237,600 |
18 abr 2024 | 95.16 | 95.88 | 94.53 | 95.74 | 95.37 | 10,062,900 |
17 abr 2024 | 94.61 | 95.07 | 93.66 | 94.84 | 94.47 | 10,181,200 |
16 abr 2024 | 93.04 | 94.19 | 91.65 | 93.39 | 93.03 | 10,388,200 |
15 abr 2024 | 93.59 | 93.92 | 92.54 | 93.10 | 92.74 | 11,597,300 |
12 abr 2024 | 92.01 | 92.87 | 91.12 | 92.00 | 91.64 | 10,903,600 |
11 abr 2024 | 91.23 | 92.41 | 90.83 | 92.00 | 91.64 | 15,330,200 |
*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. |