Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 69.70 | 71.31 | 69.62 | 71.05 | 71.05 | 1,826,700 |
19 jun 2024 | 69.60 | 69.98 | 69.48 | 69.72 | 69.72 | 475,600 |
18 jun 2024 | 69.72 | 70.71 | 69.24 | 69.97 | 69.97 | 1,123,900 |
17 jun 2024 | 70.38 | 70.38 | 68.96 | 69.60 | 69.60 | 2,976,900 |
14 jun 2024 | 70.09 | 70.45 | 69.42 | 70.32 | 70.32 | 1,448,300 |
13 jun 2024 | 71.96 | 71.96 | 70.25 | 70.43 | 70.43 | 920,900 |
12 jun 2024 | 74.03 | 74.59 | 71.10 | 71.97 | 71.97 | 2,238,000 |
11 jun 2024 | 75.09 | 75.43 | 72.90 | 73.19 | 73.19 | 1,099,200 |
10 jun 2024 | 76.23 | 76.86 | 75.45 | 75.85 | 75.85 | 954,300 |
07 jun 2024 | 75.87 | 76.78 | 75.53 | 76.24 | 76.24 | 1,950,000 |
06 jun 2024 | 76.18 | 76.55 | 75.34 | 76.37 | 76.37 | 1,497,500 |
05 jun 2024 | 78.87 | 78.87 | 76.06 | 76.30 | 76.30 | 1,128,500 |
04 jun 2024 | 78.14 | 78.53 | 77.70 | 78.23 | 78.23 | 563,600 |
03 jun 2024 | 80.04 | 80.73 | 78.03 | 78.67 | 78.67 | 1,178,200 |
31 may 2024 | 78.55 | 80.00 | 77.98 | 79.87 | 79.87 | 1,988,100 |
30 may 2024 | 78.19 | 79.44 | 78.18 | 78.41 | 78.41 | 735,900 |
29 may 2024 | 80.03 | 80.17 | 78.08 | 78.26 | 78.26 | 1,102,300 |
28 may 2024 | 81.08 | 81.60 | 80.59 | 80.94 | 80.94 | 645,400 |
27 may 2024 | 80.13 | 81.62 | 80.13 | 81.15 | 81.15 | 185,300 |
24 may 2024 | 81.45 | 81.58 | 80.31 | 80.44 | 80.44 | 1,252,000 |
23 may 2024 | 82.93 | 83.14 | 80.94 | 81.31 | 81.31 | 739,400 |
22 may 2024 | 80.75 | 83.11 | 80.22 | 82.60 | 82.60 | 1,077,700 |
21 may 2024 | 80.77 | 81.92 | 80.71 | 81.29 | 81.29 | 1,352,700 |
17 may 2024 | 78.29 | 78.91 | 77.44 | 78.58 | 78.58 | 827,800 |
16 may 2024 | 77.82 | 78.14 | 77.42 | 77.86 | 77.86 | 768,800 |
15 may 2024 | 78.86 | 79.23 | 77.76 | 78.02 | 78.02 | 1,611,800 |
14 may 2024 | 78.03 | 79.06 | 78.03 | 78.49 | 78.49 | 803,900 |
13 may 2024 | 79.42 | 79.84 | 77.72 | 77.88 | 77.88 | 890,900 |
10 may 2024 | 79.74 | 80.57 | 79.46 | 79.47 | 79.47 | 752,300 |
09 may 2024 | 77.00 | 79.84 | 76.99 | 79.58 | 79.58 | 1,032,800 |
08 may 2024 | 75.29 | 76.33 | 75.01 | 76.14 | 76.14 | 720,400 |
07 may 2024 | 74.00 | 75.96 | 73.99 | 75.82 | 75.82 | 848,700 |
06 may 2024 | 72.74 | 74.14 | 72.74 | 73.80 | 73.80 | 693,100 |
03 may 2024 | 72.50 | 73.35 | 72.33 | 72.42 | 72.42 | 468,300 |
02 may 2024 | 72.05 | 72.18 | 70.81 | 71.96 | 71.96 | 1,172,300 |
01 may 2024 | 72.37 | 72.70 | 71.12 | 72.22 | 72.22 | 618,000 |
30 abr 2024 | 73.75 | 73.92 | 72.59 | 72.59 | 72.59 | 892,400 |
29 abr 2024 | 73.09 | 74.59 | 72.50 | 74.01 | 74.01 | 2,126,600 |
26 abr 2024 | 71.44 | 71.94 | 70.89 | 71.83 | 71.83 | 550,100 |
25 abr 2024 | 71.40 | 71.61 | 70.48 | 71.12 | 71.12 | 472,200 |
24 abr 2024 | 71.62 | 72.03 | 71.11 | 71.64 | 71.64 | 938,900 |
23 abr 2024 | 71.23 | 71.95 | 70.87 | 71.42 | 71.42 | 1,907,600 |
22 abr 2024 | 72.37 | 72.50 | 71.34 | 71.69 | 71.69 | 450,600 |
19 abr 2024 | 72.27 | 72.94 | 72.16 | 72.56 | 72.56 | 939,600 |
18 abr 2024 | 71.94 | 72.86 | 71.69 | 72.51 | 72.51 | 1,956,000 |
17 abr 2024 | 71.53 | 72.18 | 71.07 | 71.32 | 71.32 | 744,600 |
16 abr 2024 | 72.00 | 72.37 | 71.13 | 71.39 | 71.39 | 676,100 |
15 abr 2024 | 73.57 | 73.72 | 72.01 | 72.19 | 72.19 | 694,800 |
12 abr 2024 | 74.63 | 74.80 | 72.35 | 72.92 | 72.92 | 997,400 |
11 abr 2024 | 75.85 | 76.00 | 74.50 | 74.71 | 74.71 | 863,400 |
10 abr 2024 | 76.20 | 76.43 | 75.12 | 75.89 | 75.89 | 1,166,100 |
09 abr 2024 | 76.16 | 76.54 | 74.96 | 76.34 | 76.34 | 981,200 |
08 abr 2024 | 77.69 | 77.94 | 75.67 | 75.74 | 75.74 | 864,500 |
05 abr 2024 | 75.68 | 77.54 | 75.43 | 77.11 | 77.11 | 599,700 |
04 abr 2024 | 76.27 | 77.07 | 75.50 | 76.17 | 76.17 | 846,000 |
03 abr 2024 | 74.17 | 76.28 | 74.04 | 76.04 | 76.04 | 1,147,700 |
02 abr 2024 | 74.29 | 75.58 | 73.86 | 74.13 | 74.13 | 1,259,000 |
01 abr 2024 | 74.09 | 74.96 | 73.88 | 74.53 | 74.53 | 1,035,800 |
28 mar 2024 | 73.13 | 74.33 | 72.72 | 73.59 | 73.59 | 1,189,000 |
27 mar 2024 | 71.54 | 72.95 | 71.40 | 72.78 | 72.78 | 5,244,500 |
27 mar 2024 | 0.733 Dividendo | |||||
26 mar 2024 | 72.13 | 73.11 | 71.45 | 72.08 | 71.35 | 1,259,100 |
25 mar 2024 | 70.80 | 71.94 | 70.80 | 71.39 | 70.66 | 1,449,600 |
22 mar 2024 | 72.64 | 72.78 | 70.63 | 71.09 | 70.37 | 1,533,300 |
21 mar 2024 | 72.99 | 73.27 | 72.21 | 72.58 | 71.84 | 1,815,400 |
20 mar 2024 | 71.82 | 72.72 | 71.59 | 72.40 | 71.66 | 3,944,100 |
19 mar 2024 | 73.00 | 73.18 | 71.95 | 72.01 | 71.28 | 998,700 |
18 mar 2024 | 72.90 | 73.76 | 72.64 | 72.85 | 72.11 | 934,300 |
15 mar 2024 | 71.73 | 73.50 | 71.60 | 72.81 | 72.07 | 5,550,800 |
14 mar 2024 | 72.48 | 72.48 | 71.47 | 71.85 | 71.12 | 1,354,500 |
13 mar 2024 | 71.37 | 72.69 | 71.23 | 72.38 | 71.64 | 1,892,400 |
12 mar 2024 | 71.89 | 72.44 | 71.10 | 71.47 | 70.74 | 1,714,300 |
11 mar 2024 | 71.28 | 72.12 | 71.00 | 71.78 | 71.05 | 1,136,700 |
08 mar 2024 | 72.06 | 72.60 | 71.11 | 71.37 | 70.64 | 823,300 |
07 mar 2024 | 71.16 | 72.43 | 71.16 | 72.33 | 71.59 | 892,900 |
06 mar 2024 | 69.85 | 70.99 | 69.55 | 70.91 | 70.19 | 683,200 |
05 mar 2024 | 69.00 | 69.73 | 68.75 | 69.24 | 68.54 | 706,600 |
04 mar 2024 | 70.71 | 70.71 | 69.12 | 69.16 | 68.46 | 710,200 |
01 mar 2024 | 71.92 | 72.32 | 70.65 | 70.84 | 70.12 | 733,200 |
29 feb 2024 | 70.64 | 71.43 | 70.40 | 70.84 | 70.12 | 2,420,800 |
28 feb 2024 | 71.96 | 72.91 | 71.49 | 71.67 | 70.94 | 781,100 |
27 feb 2024 | 72.49 | 72.79 | 71.21 | 71.95 | 71.22 | 691,000 |
26 feb 2024 | 71.69 | 72.61 | 71.20 | 72.35 | 71.61 | 1,460,800 |
23 feb 2024 | 70.67 | 72.44 | 70.67 | 71.91 | 71.18 | 1,675,000 |
22 feb 2024 | 70.00 | 73.14 | 69.91 | 73.01 | 72.27 | 1,590,700 |
21 feb 2024 | 68.26 | 68.86 | 67.74 | 68.12 | 67.43 | 809,700 |
20 feb 2024 | 68.86 | 69.09 | 68.10 | 68.42 | 67.72 | 776,800 |
16 feb 2024 | 67.68 | 69.18 | 67.68 | 68.92 | 68.22 | 743,800 |
15 feb 2024 | 66.28 | 67.96 | 66.21 | 67.89 | 67.20 | 823,900 |
14 feb 2024 | 66.73 | 66.97 | 64.89 | 66.16 | 65.49 | 865,000 |
13 feb 2024 | 66.30 | 67.27 | 65.58 | 66.23 | 65.56 | 1,219,300 |
12 feb 2024 | 66.15 | 67.62 | 66.15 | 67.30 | 66.62 | 599,700 |
09 feb 2024 | 66.18 | 66.79 | 65.88 | 66.08 | 65.41 | 697,600 |
08 feb 2024 | 66.49 | 66.54 | 65.35 | 66.00 | 65.33 | 939,000 |
07 feb 2024 | 68.39 | 68.72 | 66.52 | 66.91 | 66.23 | 1,160,200 |
06 feb 2024 | 67.71 | 68.33 | 67.18 | 67.98 | 67.29 | 801,200 |
05 feb 2024 | 68.30 | 68.45 | 67.43 | 67.87 | 67.18 | 596,900 |
02 feb 2024 | 69.01 | 69.14 | 67.93 | 68.64 | 67.94 | 770,900 |
01 feb 2024 | 67.50 | 69.99 | 67.50 | 69.59 | 68.88 | 1,099,300 |
31 ene 2024 | 68.56 | 68.78 | 66.79 | 67.04 | 66.36 | 1,283,400 |
*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. |