Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 77.36 | 77.36 | 75.84 | 77.19 | 77.19 | 18,000 |
16 may 2024 | 77.79 | 77.79 | 76.15 | 76.86 | 76.86 | 12,400 |
15 may 2024 | 77.50 | 78.55 | 77.50 | 78.19 | 78.19 | 13,000 |
14 may 2024 | 76.29 | 77.47 | 75.27 | 77.47 | 77.47 | 11,200 |
13 may 2024 | 76.00 | 76.29 | 75.00 | 75.26 | 75.26 | 19,200 |
10 may 2024 | 77.40 | 78.69 | 75.30 | 75.70 | 75.70 | 19,500 |
10 may 2024 | 1 Dividendo | |||||
09 may 2024 | 76.63 | 77.67 | 76.50 | 77.46 | 76.46 | 17,800 |
08 may 2024 | 77.00 | 77.40 | 76.58 | 77.04 | 76.05 | 10,900 |
07 may 2024 | 76.60 | 77.64 | 76.42 | 77.12 | 76.12 | 23,200 |
06 may 2024 | 73.61 | 77.14 | 73.61 | 76.60 | 75.61 | 32,000 |
03 may 2024 | 79.77 | 81.45 | 71.61 | 72.80 | 71.86 | 54,600 |
02 may 2024 | 81.06 | 81.06 | 75.30 | 79.67 | 78.64 | 25,800 |
01 may 2024 | 81.01 | 82.24 | 78.31 | 81.39 | 80.34 | 15,200 |
30 abr 2024 | 81.71 | 82.39 | 80.03 | 81.40 | 80.35 | 18,700 |
29 abr 2024 | 81.00 | 81.96 | 81.00 | 81.96 | 80.90 | 10,400 |
26 abr 2024 | 79.05 | 81.06 | 79.05 | 80.39 | 79.35 | 14,800 |
25 abr 2024 | 81.08 | 81.08 | 78.30 | 79.37 | 78.35 | 9,800 |
24 abr 2024 | 78.83 | 80.85 | 78.50 | 80.38 | 79.34 | 10,800 |
23 abr 2024 | 78.10 | 80.21 | 78.10 | 78.83 | 77.81 | 10,200 |
22 abr 2024 | 77.79 | 79.28 | 77.79 | 78.67 | 77.65 | 11,300 |
19 abr 2024 | 79.79 | 81.07 | 76.31 | 78.00 | 76.99 | 16,200 |
18 abr 2024 | 83.00 | 83.00 | 80.25 | 80.66 | 79.62 | 17,400 |
17 abr 2024 | 85.45 | 85.45 | 81.66 | 82.20 | 81.14 | 16,500 |
16 abr 2024 | 81.81 | 86.09 | 81.65 | 83.91 | 82.83 | 15,700 |
15 abr 2024 | 83.11 | 83.11 | 81.81 | 82.14 | 81.08 | 11,300 |
12 abr 2024 | 84.05 | 85.14 | 83.17 | 83.18 | 82.11 | 17,000 |
11 abr 2024 | 83.07 | 83.60 | 82.23 | 83.39 | 82.31 | 11,600 |
10 abr 2024 | 83.15 | 84.16 | 81.00 | 83.70 | 82.62 | 20,000 |
09 abr 2024 | 84.29 | 84.76 | 84.03 | 84.74 | 83.65 | 8,200 |
08 abr 2024 | 84.54 | 86.37 | 83.40 | 84.71 | 83.62 | 9,600 |
05 abr 2024 | 85.06 | 86.38 | 84.51 | 85.23 | 84.13 | 9,900 |
04 abr 2024 | 87.61 | 87.61 | 85.38 | 86.00 | 84.89 | 9,400 |
03 abr 2024 | 86.09 | 87.41 | 84.80 | 85.75 | 84.64 | 11,700 |
02 abr 2024 | 87.77 | 87.77 | 84.73 | 87.01 | 85.89 | 25,500 |
01 abr 2024 | 89.51 | 89.51 | 88.57 | 88.97 | 87.82 | 12,100 |
28 mar 2024 | 88.00 | 90.24 | 87.65 | 90.18 | 89.02 | 20,600 |
27 mar 2024 | 86.45 | 87.85 | 85.70 | 87.52 | 86.39 | 17,600 |
26 mar 2024 | 86.03 | 86.45 | 84.54 | 85.02 | 83.92 | 12,100 |
25 mar 2024 | 85.22 | 87.29 | 85.22 | 86.15 | 85.04 | 16,400 |
22 mar 2024 | 84.25 | 87.28 | 84.25 | 85.98 | 84.87 | 13,300 |
21 mar 2024 | 84.52 | 87.51 | 84.52 | 85.83 | 84.72 | 22,100 |
20 mar 2024 | 81.95 | 84.67 | 81.79 | 83.83 | 82.75 | 12,800 |
19 mar 2024 | 82.10 | 83.10 | 81.93 | 81.93 | 80.87 | 10,300 |
18 mar 2024 | 82.08 | 82.67 | 81.95 | 82.67 | 81.60 | 14,400 |
15 mar 2024 | 81.22 | 82.63 | 81.22 | 81.83 | 80.77 | 37,900 |
14 mar 2024 | 83.10 | 83.49 | 81.77 | 82.68 | 81.61 | 16,600 |
13 mar 2024 | 84.00 | 84.79 | 83.01 | 84.11 | 83.02 | 17,600 |
12 mar 2024 | 83.24 | 84.24 | 82.71 | 84.08 | 82.99 | 15,700 |
11 mar 2024 | 82.67 | 83.23 | 82.38 | 83.23 | 82.16 | 12,500 |
08 mar 2024 | 85.82 | 86.01 | 82.86 | 83.25 | 82.18 | 12,300 |
07 mar 2024 | 85.86 | 87.40 | 85.11 | 85.11 | 84.01 | 23,300 |
06 mar 2024 | 83.96 | 86.69 | 83.96 | 84.52 | 83.43 | 24,200 |
05 mar 2024 | 85.47 | 85.65 | 82.48 | 83.10 | 82.03 | 24,400 |
04 mar 2024 | 86.90 | 87.00 | 85.02 | 85.42 | 84.32 | 26,200 |
01 mar 2024 | 82.85 | 87.10 | 82.78 | 86.78 | 85.66 | 26,200 |
29 feb 2024 | 83.13 | 84.15 | 82.55 | 83.59 | 82.51 | 21,600 |
28 feb 2024 | 81.03 | 82.80 | 81.03 | 82.11 | 81.05 | 25,200 |
27 feb 2024 | 82.70 | 83.27 | 81.50 | 81.58 | 80.53 | 23,400 |
26 feb 2024 | 82.10 | 83.03 | 81.63 | 82.10 | 81.04 | 22,100 |
23 feb 2024 | 82.00 | 82.50 | 80.60 | 81.36 | 80.31 | 22,400 |
22 feb 2024 | 81.29 | 82.08 | 80.87 | 81.47 | 80.42 | 15,500 |
21 feb 2024 | 80.67 | 81.81 | 79.75 | 81.75 | 80.69 | 20,700 |
20 feb 2024 | 80.89 | 81.07 | 79.55 | 80.70 | 79.66 | 21,600 |
16 feb 2024 | 82.59 | 82.60 | 80.58 | 81.23 | 80.18 | 23,000 |
15 feb 2024 | 82.02 | 83.59 | 81.11 | 82.58 | 81.51 | 20,500 |
14 feb 2024 | 80.32 | 81.93 | 79.20 | 81.93 | 80.87 | 24,600 |
13 feb 2024 | 82.24 | 82.97 | 78.76 | 78.77 | 77.75 | 34,300 |
12 feb 2024 | 84.00 | 85.32 | 82.74 | 84.71 | 83.62 | 38,200 |
09 feb 2024 | 81.13 | 83.90 | 79.78 | 83.88 | 82.80 | 27,200 |
08 feb 2024 | 78.90 | 80.90 | 78.50 | 80.83 | 79.79 | 22,400 |
07 feb 2024 | 78.76 | 80.33 | 78.20 | 79.43 | 78.40 | 21,600 |
06 feb 2024 | 79.86 | 80.44 | 76.96 | 78.78 | 77.76 | 36,800 |
05 feb 2024 | 80.13 | 80.98 | 79.10 | 79.68 | 78.65 | 24,500 |
02 feb 2024 | 80.37 | 80.44 | 78.99 | 79.69 | 78.66 | 31,700 |
01 feb 2024 | 80.19 | 80.46 | 77.31 | 80.05 | 79.02 | 56,600 |
31 ene 2024 | 77.01 | 80.61 | 75.75 | 79.99 | 78.96 | 117,100 |
30 ene 2024 | 78.25 | 78.25 | 76.77 | 77.00 | 76.01 | 19,200 |
29 ene 2024 | 76.24 | 78.67 | 75.78 | 78.25 | 77.24 | 19,900 |
26 ene 2024 | 79.37 | 79.37 | 75.80 | 76.88 | 75.89 | 19,600 |
26 ene 2024 | 1 Dividendo | |||||
25 ene 2024 | 80.00 | 80.63 | 79.27 | 80.35 | 78.33 | 26,900 |
24 ene 2024 | 79.92 | 80.63 | 78.75 | 79.05 | 77.06 | 28,900 |
23 ene 2024 | 78.98 | 80.14 | 78.75 | 78.75 | 76.77 | 16,700 |
22 ene 2024 | 78.00 | 79.34 | 77.41 | 79.04 | 77.05 | 16,800 |
19 ene 2024 | 78.56 | 78.67 | 76.26 | 77.35 | 75.40 | 29,700 |
18 ene 2024 | 70.00 | 78.87 | 70.00 | 77.71 | 75.75 | 59,300 |
17 ene 2024 | 71.34 | 71.34 | 69.86 | 70.77 | 68.99 | 32,800 |
16 ene 2024 | 73.89 | 73.89 | 71.71 | 71.93 | 70.12 | 28,100 |
12 ene 2024 | 75.49 | 75.62 | 73.38 | 73.49 | 71.64 | 25,600 |
11 ene 2024 | 72.44 | 75.05 | 72.44 | 74.52 | 72.64 | 54,600 |
10 ene 2024 | 73.42 | 74.47 | 72.61 | 72.82 | 70.99 | 37,800 |
09 ene 2024 | 73.33 | 74.60 | 73.00 | 73.56 | 71.71 | 22,600 |
08 ene 2024 | 73.93 | 74.95 | 73.85 | 74.53 | 72.65 | 17,300 |
05 ene 2024 | 73.20 | 74.07 | 72.35 | 73.06 | 71.22 | 33,100 |
04 ene 2024 | 74.00 | 74.30 | 72.94 | 73.44 | 71.59 | 27,100 |
03 ene 2024 | 75.63 | 75.66 | 73.38 | 74.03 | 72.16 | 34,500 |
02 ene 2024 | 77.74 | 78.40 | 75.22 | 75.84 | 73.93 | 30,100 |
29 dic 2023 | 79.20 | 79.36 | 77.22 | 78.43 | 76.45 | 32,000 |
28 dic 2023 | 79.90 | 80.86 | 79.30 | 79.60 | 77.59 | 24,300 |
*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. |