Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 69.78 | 69.78 | 65.30 | 67.85 | 67.85 | 190,600 |
25 jul 2024 | 70.38 | 72.00 | 65.18 | 66.28 | 66.28 | 367,100 |
24 jul 2024 | 72.50 | 73.15 | 69.38 | 70.00 | 70.00 | 188,700 |
23 jul 2024 | 74.95 | 79.63 | 73.75 | 74.00 | 74.00 | 219,400 |
22 jul 2024 | 78.00 | 78.18 | 72.39 | 75.66 | 75.66 | 332,200 |
19 jul 2024 | 79.07 | 82.30 | 76.67 | 77.03 | 77.03 | 191,000 |
18 jul 2024 | 81.93 | 86.01 | 77.42 | 79.08 | 79.08 | 472,700 |
17 jul 2024 | 78.82 | 83.08 | 76.01 | 79.41 | 79.41 | 479,500 |
16 jul 2024 | 76.98 | 81.09 | 75.04 | 80.97 | 80.97 | 383,500 |
15 jul 2024 | 69.60 | 76.65 | 69.00 | 76.11 | 76.11 | 475,100 |
12 jul 2024 | 63.58 | 69.64 | 63.44 | 69.41 | 69.41 | 457,000 |
11 jul 2024 | 62.00 | 65.99 | 61.11 | 63.30 | 63.30 | 293,000 |
10 jul 2024 | 66.10 | 67.45 | 60.14 | 61.92 | 61.92 | 459,500 |
09 jul 2024 | 60.86 | 68.00 | 59.57 | 66.45 | 66.45 | 599,500 |
08 jul 2024 | 56.82 | 63.34 | 56.39 | 60.12 | 60.12 | 547,000 |
05 jul 2024 | 55.88 | 56.33 | 52.50 | 55.64 | 55.64 | 266,900 |
03 jul 2024 | 53.81 | 56.40 | 53.81 | 54.47 | 54.47 | 319,900 |
02 jul 2024 | 50.87 | 54.28 | 50.04 | 53.77 | 53.77 | 233,700 |
01 jul 2024 | 51.45 | 54.25 | 50.75 | 51.48 | 51.48 | 384,600 |
28 jun 2024 | 50.23 | 52.10 | 49.75 | 51.61 | 51.61 | 1,623,600 |
27 jun 2024 | 46.82 | 51.80 | 46.21 | 50.74 | 50.74 | 369,400 |
26 jun 2024 | 46.05 | 49.06 | 45.70 | 46.90 | 46.90 | 365,500 |
25 jun 2024 | 44.36 | 46.22 | 43.31 | 46.05 | 46.05 | 337,700 |
24 jun 2024 | 45.12 | 45.69 | 42.21 | 44.18 | 44.18 | 253,700 |
21 jun 2024 | 42.49 | 45.04 | 41.68 | 45.03 | 45.03 | 223,600 |
20 jun 2024 | 43.79 | 44.00 | 41.73 | 42.47 | 42.47 | 222,100 |
18 jun 2024 | 43.84 | 46.69 | 43.47 | 43.78 | 43.78 | 225,700 |
17 jun 2024 | 42.40 | 45.74 | 41.13 | 45.61 | 45.61 | 312,700 |
14 jun 2024 | 42.92 | 44.16 | 41.70 | 42.40 | 42.40 | 225,600 |
13 jun 2024 | 44.49 | 45.93 | 43.05 | 44.09 | 44.09 | 518,000 |
12 jun 2024 | 49.89 | 50.65 | 44.44 | 44.86 | 44.86 | 289,000 |
11 jun 2024 | 48.21 | 48.54 | 45.43 | 47.80 | 47.80 | 250,500 |
10 jun 2024 | 49.29 | 50.57 | 48.20 | 48.59 | 48.59 | 189,500 |
07 jun 2024 | 48.68 | 51.74 | 47.77 | 49.45 | 49.45 | 233,600 |
06 jun 2024 | 51.50 | 51.58 | 48.58 | 49.37 | 49.37 | 277,200 |
05 jun 2024 | 50.86 | 53.16 | 50.62 | 51.49 | 51.49 | 259,300 |
04 jun 2024 | 48.03 | 50.30 | 47.68 | 49.61 | 49.61 | 248,200 |
03 jun 2024 | 50.94 | 51.87 | 47.43 | 48.05 | 48.05 | 361,200 |
31 may 2024 | 53.25 | 53.91 | 48.79 | 50.84 | 50.84 | 498,600 |
30 may 2024 | 53.36 | 54.30 | 51.24 | 52.19 | 52.19 | 177,500 |
29 may 2024 | 55.41 | 57.07 | 53.29 | 53.53 | 53.53 | 279,600 |
28 may 2024 | 55.50 | 56.22 | 54.14 | 55.50 | 55.50 | 339,100 |
24 may 2024 | 56.00 | 57.39 | 55.06 | 55.50 | 55.50 | 222,800 |
23 may 2024 | 60.18 | 60.40 | 55.54 | 55.91 | 55.91 | 388,000 |
22 may 2024 | 61.74 | 64.29 | 60.43 | 60.76 | 60.76 | 252,200 |
21 may 2024 | 64.99 | 65.59 | 60.33 | 62.22 | 62.22 | 284,600 |
20 may 2024 | 66.00 | 67.32 | 63.31 | 63.78 | 63.78 | 282,300 |
17 may 2024 | 63.10 | 70.34 | 61.20 | 65.58 | 65.58 | 614,200 |
16 may 2024 | 62.21 | 62.50 | 58.77 | 61.81 | 61.81 | 306,100 |
15 may 2024 | 62.83 | 65.53 | 59.61 | 61.37 | 61.37 | 479,500 |
14 may 2024 | 63.00 | 66.52 | 60.65 | 61.04 | 61.04 | 356,600 |
13 may 2024 | 64.60 | 65.91 | 62.00 | 62.95 | 62.95 | 375,100 |
10 may 2024 | 70.75 | 71.03 | 63.42 | 63.86 | 63.86 | 534,000 |
09 may 2024 | 62.19 | 70.64 | 60.95 | 70.34 | 70.34 | 838,100 |
08 may 2024 | 62.00 | 64.48 | 61.81 | 62.48 | 62.48 | 365,600 |
07 may 2024 | 56.60 | 63.18 | 55.71 | 62.97 | 62.97 | 872,600 |
06 may 2024 | 56.25 | 58.67 | 55.42 | 56.62 | 56.62 | 475,300 |
03 may 2024 | 57.64 | 58.97 | 52.37 | 56.29 | 56.29 | 786,600 |
02 may 2024 | 67.00 | 67.11 | 53.72 | 56.85 | 56.85 | 1,594,600 |
01 may 2024 | 84.68 | 86.57 | 68.04 | 69.91 | 69.91 | 2,256,600 |
30 abr 2024 | 67.00 | 70.09 | 65.56 | 69.65 | 69.65 | 685,400 |
29 abr 2024 | 65.13 | 67.45 | 62.26 | 66.81 | 66.81 | 367,300 |
26 abr 2024 | 63.53 | 65.39 | 60.28 | 64.40 | 64.40 | 319,000 |
25 abr 2024 | 59.01 | 62.99 | 55.56 | 62.66 | 62.66 | 231,200 |
24 abr 2024 | 60.81 | 62.40 | 58.13 | 60.02 | 60.02 | 479,500 |
23 abr 2024 | 55.25 | 59.46 | 54.87 | 59.17 | 59.17 | 426,400 |
22 abr 2024 | 51.62 | 54.89 | 50.08 | 54.47 | 54.47 | 278,700 |
19 abr 2024 | 50.64 | 54.19 | 49.52 | 51.44 | 51.44 | 494,000 |
18 abr 2024 | 52.92 | 56.22 | 50.45 | 51.43 | 51.43 | 543,900 |
17 abr 2024 | 61.69 | 63.25 | 52.65 | 53.72 | 53.72 | 672,500 |
16 abr 2024 | 62.48 | 64.54 | 60.34 | 61.84 | 61.84 | 363,200 |
15 abr 2024 | 65.14 | 69.53 | 63.39 | 63.45 | 63.45 | 403,200 |
12 abr 2024 | 66.00 | 68.24 | 63.27 | 66.78 | 66.78 | 465,800 |
11 abr 2024 | 78.45 | 79.23 | 63.55 | 65.70 | 65.70 | 1,096,500 |
10 abr 2024 | 76.82 | 83.50 | 75.00 | 76.87 | 76.87 | 649,700 |
09 abr 2024 | 78.52 | 85.99 | 76.20 | 80.27 | 80.27 | 724,800 |
08 abr 2024 | 83.00 | 83.79 | 72.24 | 78.27 | 78.27 | 770,100 |
05 abr 2024 | 70.72 | 83.81 | 70.20 | 82.90 | 82.90 | 1,072,600 |
04 abr 2024 | 69.37 | 73.76 | 68.21 | 70.93 | 70.93 | 602,500 |
03 abr 2024 | 61.40 | 68.97 | 61.21 | 68.11 | 68.11 | 470,800 |
02 abr 2024 | 58.00 | 62.43 | 55.22 | 62.08 | 62.08 | 354,900 |
01 abr 2024 | 61.00 | 65.19 | 59.56 | 60.52 | 60.52 | 367,400 |
28 mar 2024 | 56.61 | 61.50 | 55.60 | 61.08 | 61.08 | 486,200 |
27 mar 2024 | 59.19 | 59.46 | 54.82 | 56.04 | 56.04 | 313,100 |
26 mar 2024 | 57.72 | 59.42 | 56.31 | 58.38 | 58.38 | 274,900 |
25 mar 2024 | 53.24 | 58.04 | 52.15 | 56.11 | 56.11 | 366,800 |
22 mar 2024 | 51.77 | 55.28 | 50.59 | 53.76 | 53.76 | 405,200 |
21 mar 2024 | 53.48 | 55.58 | 50.06 | 51.77 | 51.77 | 592,300 |
20 mar 2024 | 43.50 | 52.90 | 42.46 | 52.25 | 52.25 | 1,164,800 |
19 mar 2024 | 59.40 | 59.67 | 46.02 | 46.54 | 46.54 | 1,758,100 |
18 mar 2024 | 53.00 | 60.58 | 50.50 | 59.13 | 59.13 | 1,117,700 |
15 mar 2024 | 45.63 | 53.37 | 45.13 | 52.89 | 52.89 | 986,200 |
14 mar 2024 | 47.16 | 47.69 | 44.48 | 46.27 | 46.27 | 323,800 |
13 mar 2024 | 43.00 | 47.32 | 42.81 | 46.77 | 46.77 | 441,400 |
12 mar 2024 | 42.99 | 44.18 | 38.31 | 43.71 | 43.71 | 666,100 |
11 mar 2024 | 45.20 | 48.38 | 41.60 | 42.65 | 42.65 | 643,800 |
08 mar 2024 | 44.03 | 47.10 | 41.76 | 45.77 | 45.77 | 645,500 |
07 mar 2024 | 44.62 | 45.49 | 41.00 | 44.50 | 44.50 | 704,700 |
06 mar 2024 | 38.07 | 46.37 | 38.07 | 44.12 | 44.12 | 1,044,900 |
05 mar 2024 | 41.19 | 45.70 | 36.69 | 39.10 | 39.10 | 1,704,100 |
*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. |