Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 79.33 | 79.45 | 75.54 | 77.60 | 77.60 | 27,178,500 |
20 jun 2024 | 79.89 | 80.15 | 78.04 | 78.19 | 78.19 | 2,259,900 |
18 jun 2024 | 80.65 | 81.74 | 79.96 | 80.07 | 80.07 | 2,100,100 |
17 jun 2024 | 79.65 | 81.05 | 79.26 | 80.42 | 80.42 | 2,233,200 |
14 jun 2024 | 79.58 | 80.00 | 78.36 | 80.00 | 80.00 | 1,870,300 |
13 jun 2024 | 81.04 | 81.08 | 79.15 | 79.87 | 79.87 | 1,760,300 |
12 jun 2024 | 79.75 | 81.28 | 78.78 | 80.72 | 80.72 | 2,524,700 |
11 jun 2024 | 78.95 | 80.00 | 78.25 | 79.56 | 79.56 | 2,746,800 |
10 jun 2024 | 76.17 | 80.07 | 76.00 | 79.12 | 79.12 | 5,698,800 |
07 jun 2024 | 72.79 | 73.52 | 72.12 | 72.69 | 72.69 | 591,000 |
06 jun 2024 | 72.95 | 73.78 | 72.69 | 73.53 | 73.53 | 616,800 |
05 jun 2024 | 72.56 | 73.28 | 72.37 | 72.90 | 72.90 | 829,900 |
04 jun 2024 | 70.93 | 72.45 | 70.82 | 72.40 | 72.40 | 796,900 |
03 jun 2024 | 73.25 | 73.25 | 70.27 | 71.19 | 71.19 | 688,400 |
31 may 2024 | 73.77 | 74.11 | 71.62 | 72.68 | 72.68 | 1,167,700 |
30 may 2024 | 73.90 | 74.69 | 73.31 | 73.49 | 73.49 | 692,500 |
29 may 2024 | 74.80 | 74.88 | 73.57 | 73.74 | 73.74 | 585,400 |
29 may 2024 | 0.27 Dividendo | |||||
28 may 2024 | 76.28 | 76.91 | 75.54 | 75.55 | 75.28 | 1,110,200 |
24 may 2024 | 75.41 | 76.38 | 75.21 | 76.16 | 75.89 | 571,200 |
23 may 2024 | 75.95 | 76.32 | 74.46 | 74.88 | 74.61 | 476,800 |
22 may 2024 | 75.36 | 76.22 | 75.14 | 76.01 | 75.74 | 566,600 |
21 may 2024 | 75.24 | 75.85 | 74.96 | 75.53 | 75.26 | 480,200 |
20 may 2024 | 75.06 | 75.35 | 74.67 | 75.25 | 74.98 | 494,800 |
17 may 2024 | 75.17 | 75.33 | 74.35 | 74.97 | 74.70 | 650,900 |
16 may 2024 | 75.94 | 75.94 | 74.32 | 75.06 | 74.79 | 951,300 |
15 may 2024 | 76.45 | 77.15 | 76.02 | 76.04 | 75.77 | 635,900 |
14 may 2024 | 77.33 | 77.83 | 75.85 | 76.25 | 75.98 | 818,700 |
13 may 2024 | 76.44 | 78.23 | 75.64 | 77.33 | 77.05 | 940,800 |
10 may 2024 | 80.67 | 80.67 | 76.18 | 76.48 | 76.21 | 1,823,600 |
09 may 2024 | 72.00 | 73.18 | 71.01 | 72.93 | 72.67 | 1,252,400 |
08 may 2024 | 71.64 | 72.27 | 70.78 | 72.00 | 71.74 | 850,500 |
07 may 2024 | 71.02 | 71.93 | 70.52 | 71.88 | 71.62 | 950,900 |
06 may 2024 | 72.29 | 72.57 | 69.83 | 70.80 | 70.55 | 1,255,300 |
03 may 2024 | 71.43 | 72.57 | 71.07 | 72.24 | 71.98 | 688,700 |
02 may 2024 | 71.82 | 72.19 | 70.96 | 71.19 | 70.94 | 476,200 |
01 may 2024 | 71.80 | 72.22 | 71.10 | 71.37 | 71.11 | 485,700 |
30 abr 2024 | 73.13 | 73.42 | 71.48 | 71.58 | 71.32 | 762,700 |
29 abr 2024 | 73.18 | 73.80 | 73.02 | 73.71 | 73.45 | 390,900 |
26 abr 2024 | 73.54 | 73.88 | 72.70 | 73.18 | 72.92 | 456,700 |
25 abr 2024 | 72.91 | 73.97 | 72.52 | 73.33 | 73.07 | 454,600 |
24 abr 2024 | 73.54 | 73.86 | 72.59 | 73.37 | 73.11 | 452,500 |
23 abr 2024 | 73.18 | 73.79 | 72.84 | 73.24 | 72.98 | 561,700 |
22 abr 2024 | 73.04 | 73.62 | 72.49 | 72.82 | 72.56 | 442,300 |
19 abr 2024 | 72.44 | 73.16 | 72.08 | 72.61 | 72.35 | 532,900 |
18 abr 2024 | 73.33 | 73.53 | 72.09 | 72.49 | 72.23 | 526,800 |
17 abr 2024 | 73.75 | 73.75 | 72.81 | 73.21 | 72.95 | 492,400 |
16 abr 2024 | 72.88 | 73.59 | 72.45 | 73.33 | 73.07 | 581,400 |
15 abr 2024 | 73.87 | 73.87 | 72.45 | 73.08 | 72.82 | 1,007,000 |
12 abr 2024 | 72.79 | 73.58 | 72.63 | 73.06 | 72.80 | 565,400 |
11 abr 2024 | 73.90 | 73.90 | 72.85 | 73.32 | 73.06 | 582,800 |
10 abr 2024 | 73.18 | 74.01 | 72.76 | 73.81 | 73.55 | 349,400 |
09 abr 2024 | 74.74 | 74.74 | 73.57 | 74.30 | 74.03 | 467,500 |
08 abr 2024 | 74.87 | 74.93 | 74.10 | 74.60 | 74.33 | 457,400 |
05 abr 2024 | 75.51 | 76.15 | 74.65 | 74.69 | 74.42 | 1,096,700 |
04 abr 2024 | 76.42 | 76.74 | 75.32 | 75.69 | 75.42 | 590,100 |
03 abr 2024 | 75.94 | 76.77 | 75.87 | 76.13 | 75.86 | 645,200 |
02 abr 2024 | 76.72 | 76.77 | 75.64 | 76.12 | 75.85 | 471,800 |
01 abr 2024 | 76.24 | 76.86 | 75.71 | 76.72 | 76.45 | 471,700 |
28 mar 2024 | 76.95 | 77.32 | 76.17 | 76.17 | 75.90 | 1,063,500 |
27 mar 2024 | 76.38 | 76.87 | 75.98 | 76.75 | 76.48 | 484,600 |
26 mar 2024 | 76.14 | 76.20 | 75.42 | 75.77 | 75.50 | 510,000 |
25 mar 2024 | 76.77 | 77.03 | 75.67 | 75.75 | 75.48 | 560,500 |
22 mar 2024 | 76.96 | 77.23 | 76.47 | 76.95 | 76.67 | 390,000 |
21 mar 2024 | 76.94 | 77.63 | 76.48 | 77.16 | 76.88 | 547,700 |
20 mar 2024 | 76.21 | 76.86 | 75.98 | 76.76 | 76.49 | 420,600 |
19 mar 2024 | 75.06 | 76.19 | 74.25 | 76.12 | 75.85 | 918,200 |
18 mar 2024 | 75.26 | 75.73 | 75.04 | 75.10 | 74.83 | 864,100 |
15 mar 2024 | 75.74 | 76.46 | 75.06 | 75.26 | 74.99 | 1,458,300 |
14 mar 2024 | 75.99 | 76.15 | 75.05 | 75.87 | 75.60 | 516,800 |
13 mar 2024 | 75.84 | 76.28 | 75.42 | 76.10 | 75.83 | 746,900 |
12 mar 2024 | 75.68 | 76.46 | 75.41 | 75.67 | 75.40 | 741,900 |
11 mar 2024 | 75.26 | 75.96 | 74.79 | 75.41 | 75.14 | 634,200 |
08 mar 2024 | 75.91 | 76.36 | 75.25 | 75.51 | 75.24 | 509,700 |
07 mar 2024 | 75.23 | 76.17 | 75.23 | 75.79 | 75.52 | 752,900 |
06 mar 2024 | 76.44 | 76.67 | 74.89 | 74.90 | 74.63 | 733,300 |
05 mar 2024 | 75.85 | 76.38 | 75.49 | 75.91 | 75.64 | 765,900 |
04 mar 2024 | 76.42 | 76.87 | 75.44 | 76.19 | 75.92 | 1,086,900 |
01 mar 2024 | 75.88 | 77.01 | 75.21 | 76.74 | 76.47 | 1,262,900 |
29 feb 2024 | 76.39 | 77.79 | 75.72 | 75.91 | 75.64 | 1,520,000 |
28 feb 2024 | 76.72 | 77.29 | 75.88 | 76.23 | 75.96 | 1,079,200 |
27 feb 2024 | 77.25 | 77.69 | 76.63 | 76.78 | 76.51 | 1,300,600 |
26 feb 2024 | 76.98 | 77.99 | 76.01 | 77.13 | 76.85 | 2,006,000 |
23 feb 2024 | 71.00 | 77.17 | 69.75 | 76.73 | 76.46 | 3,466,200 |
22 feb 2024 | 67.42 | 68.75 | 67.15 | 68.40 | 68.16 | 1,330,700 |
21 feb 2024 | 67.17 | 67.40 | 65.99 | 66.68 | 66.44 | 1,401,200 |
20 feb 2024 | 68.90 | 68.90 | 67.46 | 67.75 | 67.51 | 942,700 |
16 feb 2024 | 68.98 | 69.49 | 68.78 | 68.92 | 68.67 | 670,000 |
15 feb 2024 | 68.83 | 69.60 | 68.41 | 69.17 | 68.92 | 775,800 |
14 feb 2024 | 66.70 | 68.82 | 66.60 | 68.68 | 68.43 | 799,600 |
13 feb 2024 | 67.22 | 67.47 | 65.80 | 66.39 | 66.15 | 752,000 |
12 feb 2024 | 68.61 | 68.78 | 67.59 | 68.14 | 67.90 | 611,900 |
09 feb 2024 | 68.07 | 69.01 | 67.70 | 68.64 | 68.39 | 794,700 |
08 feb 2024 | 66.97 | 68.07 | 66.97 | 67.97 | 67.73 | 919,300 |
08 feb 2024 | 0.27 Dividendo | |||||
07 feb 2024 | 66.41 | 67.68 | 66.29 | 67.46 | 66.95 | 1,022,300 |
06 feb 2024 | 64.31 | 66.48 | 64.05 | 66.47 | 65.97 | 1,095,900 |
05 feb 2024 | 63.75 | 64.65 | 63.13 | 64.09 | 63.61 | 887,300 |
02 feb 2024 | 64.77 | 64.77 | 63.49 | 64.29 | 63.80 | 486,700 |
01 feb 2024 | 64.15 | 65.29 | 63.99 | 64.85 | 64.36 | 690,400 |
*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. |