Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 57.37 | 57.38 | 56.40 | 56.88 | 56.88 | 53,400 |
25 jul 2024 | 57.32 | 57.62 | 55.11 | 55.96 | 55.96 | 121,300 |
24 jul 2024 | 60.05 | 60.27 | 57.62 | 57.69 | 57.69 | 93,300 |
23 jul 2024 | 60.96 | 61.65 | 60.75 | 61.08 | 61.08 | 60,300 |
22 jul 2024 | 60.28 | 61.68 | 60.01 | 61.60 | 61.60 | 66,000 |
19 jul 2024 | 60.73 | 60.73 | 59.01 | 59.13 | 59.13 | 117,700 |
18 jul 2024 | 62.24 | 62.33 | 59.61 | 60.69 | 60.69 | 148,800 |
17 jul 2024 | 64.33 | 64.33 | 61.20 | 61.29 | 61.29 | 173,600 |
16 jul 2024 | 66.61 | 66.73 | 65.65 | 66.72 | 66.72 | 111,100 |
15 jul 2024 | 66.03 | 66.90 | 65.48 | 66.24 | 66.24 | 146,500 |
12 jul 2024 | 65.15 | 66.41 | 64.61 | 65.48 | 65.48 | 62,700 |
11 jul 2024 | 67.07 | 67.33 | 64.66 | 64.73 | 64.73 | 97,300 |
10 jul 2024 | 66.18 | 66.72 | 65.86 | 66.68 | 66.68 | 95,300 |
09 jul 2024 | 65.96 | 66.37 | 65.21 | 65.60 | 65.60 | 85,300 |
08 jul 2024 | 65.07 | 65.86 | 65.00 | 65.57 | 65.57 | 79,600 |
05 jul 2024 | 64.76 | 64.87 | 64.02 | 64.56 | 64.56 | 53,300 |
03 jul 2024 | 63.69 | 64.73 | 63.34 | 64.40 | 64.40 | 23,200 |
02 jul 2024 | 62.51 | 63.63 | 62.51 | 63.63 | 63.63 | 50,000 |
01 jul 2024 | 62.95 | 62.95 | 61.31 | 62.76 | 62.76 | 181,200 |
28 jun 2024 | 62.58 | 64.06 | 62.25 | 62.81 | 62.81 | 58,300 |
27 jun 2024 | 61.90 | 62.35 | 61.46 | 62.04 | 62.04 | 51,600 |
26 jun 2024 | 62.00 | 62.44 | 61.32 | 61.94 | 61.94 | 39,300 |
25 jun 2024 | 61.32 | 62.09 | 60.71 | 62.09 | 62.09 | 49,400 |
24 jun 2024 | 61.64 | 61.93 | 60.76 | 60.76 | 60.76 | 108,000 |
21 jun 2024 | 62.54 | 62.72 | 61.09 | 62.25 | 62.25 | 53,400 |
20 jun 2024 | 65.08 | 65.08 | 62.58 | 62.99 | 62.99 | 107,500 |
18 jun 2024 | 64.06 | 65.34 | 64.06 | 64.84 | 64.84 | 63,900 |
17 jun 2024 | 62.97 | 63.99 | 62.35 | 63.94 | 63.94 | 76,100 |
14 jun 2024 | 62.61 | 62.79 | 62.12 | 62.66 | 62.66 | 62,500 |
13 jun 2024 | 63.24 | 63.54 | 62.35 | 63.19 | 63.19 | 54,600 |
12 jun 2024 | 62.15 | 63.13 | 62.15 | 62.69 | 62.69 | 53,500 |
11 jun 2024 | 60.59 | 61.01 | 60.15 | 60.96 | 60.96 | 51,800 |
10 jun 2024 | 59.57 | 61.22 | 59.17 | 60.99 | 60.99 | 58,300 |
07 jun 2024 | 59.97 | 60.09 | 59.40 | 59.80 | 59.80 | 62,200 |
06 jun 2024 | 61.16 | 61.16 | 60.10 | 60.39 | 60.39 | 72,700 |
05 jun 2024 | 59.26 | 60.96 | 59.08 | 60.90 | 60.90 | 169,500 |
04 jun 2024 | 58.68 | 58.68 | 57.74 | 58.23 | 58.23 | 52,500 |
03 jun 2024 | 59.70 | 59.70 | 57.82 | 58.84 | 58.84 | 41,500 |
31 may 2024 | 59.76 | 59.81 | 57.25 | 58.82 | 58.82 | 89,900 |
30 may 2024 | 59.49 | 59.98 | 59.20 | 59.52 | 59.52 | 58,100 |
29 may 2024 | 59.63 | 60.05 | 59.37 | 59.66 | 59.66 | 82,300 |
28 may 2024 | 60.53 | 60.74 | 59.72 | 60.59 | 60.59 | 68,500 |
24 may 2024 | 59.29 | 60.01 | 59.07 | 59.72 | 59.72 | 37,100 |
23 may 2024 | 60.32 | 60.32 | 58.25 | 58.73 | 58.73 | 79,800 |
22 may 2024 | 59.05 | 59.15 | 58.51 | 58.92 | 58.92 | 54,500 |
21 may 2024 | 58.30 | 58.95 | 58.07 | 58.85 | 58.85 | 38,900 |
20 may 2024 | 57.75 | 59.29 | 57.75 | 58.85 | 58.85 | 58,700 |
17 may 2024 | 58.37 | 58.37 | 57.17 | 57.64 | 57.64 | 37,300 |
16 may 2024 | 58.46 | 58.69 | 57.97 | 57.97 | 57.97 | 60,600 |
15 may 2024 | 57.42 | 58.51 | 57.22 | 58.46 | 58.46 | 56,200 |
14 may 2024 | 56.09 | 57.02 | 56.08 | 56.95 | 56.95 | 42,000 |
13 may 2024 | 56.45 | 56.46 | 55.95 | 56.06 | 56.06 | 57,600 |
10 may 2024 | 56.38 | 56.80 | 55.90 | 56.11 | 56.11 | 33,200 |
09 may 2024 | 55.84 | 56.10 | 55.47 | 55.77 | 55.77 | 40,000 |
08 may 2024 | 55.26 | 55.72 | 55.15 | 55.69 | 55.69 | 44,100 |
07 may 2024 | 56.02 | 56.30 | 55.64 | 55.71 | 55.71 | 36,100 |
06 may 2024 | 55.39 | 55.99 | 55.30 | 55.99 | 55.99 | 50,300 |
03 may 2024 | 54.77 | 55.14 | 54.43 | 54.78 | 54.78 | 46,800 |
02 may 2024 | 53.06 | 53.70 | 52.33 | 53.60 | 53.60 | 81,600 |
01 may 2024 | 52.97 | 53.86 | 51.74 | 52.07 | 52.07 | 194,700 |
30 abr 2024 | 54.72 | 55.36 | 53.82 | 53.85 | 53.85 | 81,400 |
29 abr 2024 | 54.57 | 55.04 | 54.07 | 55.04 | 55.04 | 44,000 |
26 abr 2024 | 53.32 | 54.81 | 53.32 | 54.58 | 54.58 | 38,300 |
25 abr 2024 | 52.24 | 53.72 | 52.20 | 53.43 | 53.43 | 41,600 |
24 abr 2024 | 52.98 | 53.49 | 52.02 | 52.55 | 52.55 | 58,000 |
23 abr 2024 | 51.26 | 52.42 | 51.08 | 52.09 | 52.09 | 43,500 |
22 abr 2024 | 50.61 | 51.17 | 50.00 | 50.89 | 50.89 | 35,900 |
19 abr 2024 | 51.82 | 52.00 | 49.76 | 50.10 | 50.10 | 108,100 |
18 abr 2024 | 53.00 | 53.22 | 52.06 | 52.16 | 52.16 | 58,100 |
17 abr 2024 | 55.06 | 55.10 | 53.13 | 53.21 | 53.21 | 66,900 |
16 abr 2024 | 54.29 | 55.30 | 54.13 | 55.00 | 55.00 | 42,300 |
15 abr 2024 | 55.92 | 56.17 | 54.11 | 54.40 | 54.40 | 48,300 |
12 abr 2024 | 56.06 | 56.17 | 54.99 | 55.21 | 55.21 | 68,000 |
11 abr 2024 | 55.94 | 57.16 | 55.45 | 57.10 | 57.10 | 68,600 |
10 abr 2024 | 55.98 | 56.42 | 55.36 | 55.64 | 55.64 | 77,500 |
09 abr 2024 | 56.84 | 57.03 | 56.00 | 56.84 | 56.84 | 61,100 |
08 abr 2024 | 56.69 | 56.69 | 56.25 | 56.38 | 56.38 | 31,000 |
05 abr 2024 | 55.71 | 56.58 | 55.41 | 56.25 | 56.25 | 54,200 |
04 abr 2024 | 57.62 | 57.99 | 55.43 | 55.55 | 55.55 | 68,500 |
03 abr 2024 | 55.88 | 57.27 | 55.85 | 56.99 | 56.99 | 40,600 |
02 abr 2024 | 56.10 | 56.52 | 55.69 | 56.42 | 56.42 | 46,600 |
01 abr 2024 | 56.49 | 57.84 | 56.49 | 57.01 | 57.01 | 155,800 |
28 mar 2024 | 56.51 | 56.56 | 56.15 | 56.43 | 56.43 | 60,800 |
27 mar 2024 | 56.34 | 56.49 | 55.45 | 56.49 | 56.49 | 42,400 |
26 mar 2024 | 56.71 | 57.01 | 55.83 | 55.87 | 55.87 | 48,600 |
25 mar 2024 | 55.71 | 56.78 | 55.51 | 56.24 | 56.24 | 77,300 |
22 mar 2024 | 56.13 | 56.60 | 55.76 | 56.28 | 56.28 | 71,400 |
21 mar 2024 | 56.50 | 57.27 | 56.18 | 56.20 | 56.20 | 174,700 |
20 mar 2024 | 53.57 | 54.76 | 53.27 | 54.62 | 54.62 | 104,100 |
19 mar 2024 | 53.22 | 53.53 | 52.26 | 53.31 | 53.31 | 98,100 |
18 mar 2024 | 54.30 | 54.52 | 53.60 | 53.66 | 53.66 | 118,100 |
15 mar 2024 | 53.28 | 53.84 | 53.12 | 53.30 | 53.30 | 55,200 |
14 mar 2024 | 54.80 | 54.80 | 53.26 | 53.78 | 53.78 | 49,500 |
13 mar 2024 | 55.66 | 55.66 | 54.36 | 54.63 | 54.63 | 85,800 |
12 mar 2024 | 55.70 | 56.06 | 54.87 | 56.06 | 56.06 | 71,200 |
11 mar 2024 | 55.49 | 55.49 | 54.34 | 55.14 | 55.14 | 125,200 |
08 mar 2024 | 58.54 | 58.54 | 56.00 | 56.00 | 56.00 | 182,100 |
07 mar 2024 | 57.32 | 58.59 | 57.29 | 58.22 | 58.22 | 148,700 |
06 mar 2024 | 56.35 | 57.13 | 55.79 | 56.61 | 56.61 | 93,600 |
05 mar 2024 | 56.26 | 56.26 | 54.68 | 55.29 | 55.29 | 90,600 |
*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. |