Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 69.59 | 69.59 | 67.97 | 67.98 | 67.98 | 1,535,100 |
25 jul 2024 | 69.54 | 69.71 | 68.50 | 68.57 | 68.57 | 1,948,200 |
24 jul 2024 | 70.50 | 70.70 | 69.12 | 69.92 | 69.92 | 1,994,800 |
23 jul 2024 | 73.00 | 73.10 | 71.20 | 71.21 | 71.21 | 1,369,100 |
22 jul 2024 | 72.91 | 72.93 | 71.44 | 72.69 | 72.69 | 1,298,800 |
19 jul 2024 | 72.28 | 73.03 | 71.76 | 72.74 | 72.74 | 997,200 |
18 jul 2024 | 74.22 | 74.79 | 72.32 | 72.39 | 72.39 | 1,359,700 |
17 jul 2024 | 74.49 | 75.07 | 73.56 | 74.93 | 74.93 | 2,023,400 |
16 jul 2024 | 72.44 | 74.84 | 72.07 | 74.75 | 74.75 | 1,951,400 |
15 jul 2024 | 72.95 | 73.35 | 72.22 | 72.37 | 72.37 | 1,528,700 |
12 jul 2024 | 72.49 | 73.15 | 72.05 | 72.93 | 72.93 | 2,541,900 |
11 jul 2024 | 70.34 | 72.05 | 70.07 | 72.02 | 72.02 | 2,125,100 |
10 jul 2024 | 68.31 | 69.83 | 68.25 | 69.81 | 69.81 | 1,842,900 |
09 jul 2024 | 69.70 | 70.12 | 67.65 | 68.07 | 68.07 | 2,424,700 |
08 jul 2024 | 69.90 | 70.70 | 69.74 | 70.03 | 70.03 | 1,357,400 |
05 jul 2024 | 69.80 | 70.25 | 69.44 | 69.61 | 69.61 | 787,700 |
03 jul 2024 | 68.70 | 70.26 | 68.63 | 69.93 | 69.93 | 840,000 |
02 jul 2024 | 70.10 | 70.30 | 68.44 | 68.71 | 68.71 | 1,719,900 |
01 jul 2024 | 70.35 | 71.45 | 69.75 | 70.29 | 70.29 | 1,380,000 |
28 jun 2024 | 69.98 | 71.59 | 69.55 | 70.37 | 70.37 | 3,204,600 |
27 jun 2024 | 69.30 | 69.73 | 68.90 | 69.48 | 69.48 | 1,128,900 |
26 jun 2024 | 69.29 | 69.50 | 68.82 | 69.33 | 69.33 | 1,025,300 |
25 jun 2024 | 70.13 | 70.29 | 68.79 | 69.39 | 69.39 | 1,236,400 |
24 jun 2024 | 69.28 | 70.36 | 69.06 | 70.19 | 70.19 | 1,784,800 |
21 jun 2024 | 68.64 | 69.58 | 68.36 | 69.24 | 69.24 | 1,901,600 |
21 jun 2024 | 0.58 Dividendo | |||||
20 jun 2024 | 68.37 | 69.14 | 68.13 | 68.90 | 68.32 | 3,563,000 |
18 jun 2024 | 69.21 | 69.67 | 68.75 | 68.87 | 68.29 | 782,000 |
17 jun 2024 | 68.79 | 69.58 | 68.69 | 69.30 | 68.72 | 1,044,000 |
14 jun 2024 | 68.85 | 69.35 | 68.26 | 68.90 | 68.32 | 1,177,400 |
13 jun 2024 | 68.89 | 69.65 | 68.77 | 69.34 | 68.76 | 919,700 |
12 jun 2024 | 69.32 | 69.68 | 68.53 | 68.87 | 68.29 | 1,281,600 |
11 jun 2024 | 67.34 | 68.25 | 66.96 | 68.15 | 67.58 | 1,185,200 |
10 jun 2024 | 68.71 | 68.75 | 67.51 | 67.63 | 67.06 | 1,221,500 |
07 jun 2024 | 70.05 | 70.90 | 68.51 | 68.78 | 68.20 | 2,686,200 |
06 jun 2024 | 70.52 | 71.16 | 69.80 | 71.07 | 70.47 | 1,921,800 |
05 jun 2024 | 70.11 | 71.05 | 70.03 | 70.85 | 70.25 | 1,446,400 |
04 jun 2024 | 69.90 | 70.16 | 69.45 | 69.99 | 69.40 | 1,484,500 |
03 jun 2024 | 68.27 | 70.31 | 68.27 | 70.08 | 69.49 | 2,247,200 |
31 may 2024 | 67.37 | 68.66 | 66.83 | 68.58 | 68.00 | 2,797,800 |
30 may 2024 | 66.59 | 66.91 | 65.87 | 66.78 | 66.22 | 1,398,300 |
29 may 2024 | 66.75 | 67.10 | 66.14 | 66.29 | 65.73 | 1,491,900 |
28 may 2024 | 67.80 | 68.18 | 67.12 | 67.23 | 66.66 | 1,250,200 |
24 may 2024 | 67.43 | 68.22 | 67.38 | 67.53 | 66.96 | 1,312,400 |
23 may 2024 | 68.55 | 68.64 | 66.97 | 67.22 | 66.65 | 2,249,200 |
22 may 2024 | 68.95 | 69.24 | 68.10 | 68.30 | 67.73 | 1,851,900 |
21 may 2024 | 69.94 | 70.19 | 68.90 | 69.00 | 68.42 | 1,854,900 |
20 may 2024 | 70.89 | 70.89 | 69.86 | 70.00 | 69.41 | 1,094,700 |
17 may 2024 | 71.60 | 71.72 | 70.27 | 70.86 | 70.26 | 1,730,100 |
16 may 2024 | 71.00 | 71.61 | 70.80 | 71.60 | 71.00 | 2,415,200 |
15 may 2024 | 72.00 | 72.49 | 71.14 | 71.43 | 70.83 | 2,297,900 |
14 may 2024 | 72.00 | 72.69 | 71.74 | 71.75 | 71.15 | 1,965,900 |
13 may 2024 | 73.38 | 73.64 | 71.77 | 72.11 | 71.50 | 2,267,800 |
10 may 2024 | 73.77 | 74.83 | 71.70 | 73.24 | 72.62 | 3,821,500 |
09 may 2024 | 73.14 | 73.99 | 73.08 | 73.60 | 72.98 | 991,600 |
08 may 2024 | 73.85 | 74.16 | 73.08 | 73.38 | 72.76 | 2,095,100 |
07 may 2024 | 75.22 | 75.37 | 74.10 | 74.31 | 73.68 | 1,655,300 |
06 may 2024 | 76.00 | 76.49 | 74.69 | 75.35 | 74.72 | 2,601,700 |
03 may 2024 | 75.09 | 75.87 | 74.46 | 75.83 | 75.19 | 1,447,400 |
02 may 2024 | 73.68 | 74.88 | 72.95 | 74.21 | 73.59 | 1,650,400 |
01 may 2024 | 75.37 | 75.44 | 72.54 | 73.22 | 72.60 | 2,288,400 |
30 abr 2024 | 75.00 | 77.24 | 73.86 | 75.85 | 75.21 | 3,251,300 |
29 abr 2024 | 74.14 | 74.39 | 73.45 | 73.84 | 73.22 | 2,540,200 |
26 abr 2024 | 73.09 | 74.23 | 72.86 | 73.82 | 73.20 | 1,306,300 |
25 abr 2024 | 72.90 | 73.57 | 72.34 | 73.07 | 72.45 | 1,208,700 |
24 abr 2024 | 74.07 | 74.39 | 73.11 | 73.62 | 73.00 | 959,000 |
23 abr 2024 | 73.62 | 74.60 | 73.45 | 74.35 | 73.72 | 1,155,800 |
22 abr 2024 | 71.80 | 73.87 | 71.46 | 73.30 | 72.68 | 1,936,700 |
19 abr 2024 | 71.57 | 71.73 | 71.14 | 71.42 | 70.82 | 932,600 |
18 abr 2024 | 71.00 | 71.56 | 70.68 | 71.36 | 70.76 | 2,061,800 |
17 abr 2024 | 71.23 | 71.40 | 70.68 | 70.73 | 70.13 | 1,388,100 |
16 abr 2024 | 70.06 | 71.08 | 69.42 | 70.82 | 70.22 | 1,646,400 |
15 abr 2024 | 71.51 | 71.80 | 70.21 | 70.53 | 69.94 | 1,423,500 |
12 abr 2024 | 71.55 | 71.60 | 70.81 | 71.27 | 70.67 | 1,079,800 |
11 abr 2024 | 73.22 | 73.24 | 71.49 | 72.21 | 71.60 | 1,425,200 |
10 abr 2024 | 73.13 | 73.21 | 71.88 | 72.48 | 71.87 | 2,437,000 |
09 abr 2024 | 74.60 | 74.85 | 73.73 | 74.24 | 73.62 | 1,687,400 |
08 abr 2024 | 74.55 | 74.93 | 73.96 | 74.37 | 73.74 | 1,183,400 |
05 abr 2024 | 74.53 | 75.05 | 73.76 | 74.55 | 73.92 | 1,380,000 |
04 abr 2024 | 76.89 | 77.64 | 74.52 | 74.57 | 73.94 | 1,724,400 |
03 abr 2024 | 77.72 | 78.00 | 76.46 | 76.69 | 76.04 | 2,077,400 |
02 abr 2024 | 78.13 | 78.40 | 77.24 | 77.93 | 77.27 | 863,000 |
01 abr 2024 | 79.26 | 79.28 | 77.84 | 78.45 | 77.79 | 1,399,300 |
28 mar 2024 | 79.04 | 80.02 | 79.04 | 79.45 | 78.78 | 831,900 |
27 mar 2024 | 78.98 | 79.29 | 78.45 | 79.11 | 78.44 | 1,261,800 |
26 mar 2024 | 78.95 | 79.31 | 78.44 | 78.65 | 77.99 | 863,900 |
25 mar 2024 | 79.30 | 79.59 | 78.60 | 78.67 | 78.01 | 837,100 |
22 mar 2024 | 80.49 | 80.49 | 79.18 | 79.26 | 78.59 | 783,400 |
21 mar 2024 | 80.88 | 81.27 | 80.39 | 80.40 | 79.72 | 924,200 |
20 mar 2024 | 80.50 | 81.03 | 79.94 | 80.84 | 80.16 | 2,724,200 |
20 mar 2024 | 0.58 Dividendo | |||||
19 mar 2024 | 80.82 | 81.03 | 80.36 | 80.90 | 79.64 | 2,914,000 |
18 mar 2024 | 79.53 | 80.66 | 79.25 | 80.58 | 79.33 | 2,038,700 |
15 mar 2024 | 81.09 | 81.55 | 78.64 | 79.01 | 77.78 | 1,612,500 |
14 mar 2024 | 82.29 | 82.56 | 80.71 | 81.54 | 80.27 | 1,829,800 |
13 mar 2024 | 81.85 | 83.29 | 81.68 | 82.75 | 81.47 | 1,591,900 |
12 mar 2024 | 80.52 | 82.10 | 80.52 | 81.87 | 80.60 | 1,222,800 |
11 mar 2024 | 79.59 | 80.51 | 79.28 | 80.32 | 79.07 | 731,700 |
08 mar 2024 | 80.51 | 80.90 | 79.55 | 79.70 | 78.46 | 1,653,300 |
07 mar 2024 | 81.92 | 81.92 | 80.16 | 80.62 | 79.37 | 1,586,300 |
*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. |