Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 65.73 | 66.50 | 65.43 | 66.37 | 66.37 | 4,733,400 |
20 jun 2024 | 65.80 | 66.22 | 65.75 | 65.95 | 65.95 | 2,758,600 |
19 jun 2024 | 66.22 | 66.55 | 65.62 | 65.87 | 65.87 | 582,200 |
18 jun 2024 | 65.47 | 66.44 | 65.47 | 66.23 | 66.23 | 1,919,500 |
17 jun 2024 | 65.25 | 65.66 | 64.95 | 65.65 | 65.65 | 4,023,100 |
14 jun 2024 | 64.73 | 65.41 | 64.60 | 65.34 | 65.34 | 2,378,700 |
13 jun 2024 | 66.37 | 66.63 | 64.96 | 65.19 | 65.19 | 3,541,400 |
12 jun 2024 | 67.39 | 67.73 | 66.46 | 66.59 | 66.59 | 1,548,100 |
11 jun 2024 | 67.72 | 67.84 | 67.02 | 67.11 | 67.11 | 2,167,400 |
10 jun 2024 | 67.35 | 68.25 | 67.35 | 68.07 | 68.07 | 1,881,000 |
07 jun 2024 | 67.19 | 67.86 | 66.92 | 67.52 | 67.52 | 5,203,200 |
06 jun 2024 | 67.63 | 68.09 | 67.25 | 67.32 | 67.32 | 2,144,400 |
05 jun 2024 | 67.94 | 68.18 | 67.38 | 67.75 | 67.75 | 1,189,400 |
04 jun 2024 | 67.48 | 68.10 | 67.45 | 67.81 | 67.81 | 2,929,200 |
03 jun 2024 | 68.16 | 68.59 | 67.48 | 67.80 | 67.80 | 4,440,400 |
31 may 2024 | 67.38 | 68.34 | 67.22 | 68.31 | 68.31 | 5,771,200 |
30 may 2024 | 67.35 | 68.00 | 67.22 | 67.29 | 67.29 | 2,543,900 |
29 may 2024 | 67.71 | 68.05 | 67.39 | 67.44 | 67.44 | 2,984,700 |
29 may 2024 | 0.81 Dividendo | |||||
28 may 2024 | 70.17 | 70.17 | 68.79 | 68.96 | 68.15 | 3,904,600 |
27 may 2024 | 69.64 | 70.45 | 69.64 | 70.20 | 69.38 | 2,018,400 |
24 may 2024 | 69.10 | 69.89 | 69.10 | 69.75 | 68.93 | 3,207,100 |
23 may 2024 | 69.53 | 70.01 | 69.00 | 69.11 | 68.30 | 3,478,200 |
22 may 2024 | 69.66 | 70.33 | 69.43 | 69.47 | 68.65 | 2,601,600 |
21 may 2024 | 70.54 | 70.63 | 69.38 | 69.91 | 69.09 | 4,542,000 |
17 may 2024 | 70.13 | 70.54 | 69.97 | 70.37 | 69.54 | 1,356,800 |
16 may 2024 | 69.37 | 70.20 | 69.32 | 70.12 | 69.30 | 3,966,800 |
15 may 2024 | 69.53 | 69.87 | 69.00 | 69.17 | 68.36 | 4,705,400 |
14 may 2024 | 69.29 | 69.57 | 68.69 | 69.31 | 68.50 | 2,991,400 |
13 may 2024 | 68.73 | 69.87 | 68.60 | 69.27 | 68.46 | 2,761,500 |
10 may 2024 | 70.00 | 70.40 | 68.36 | 68.51 | 67.71 | 4,321,200 |
09 may 2024 | 72.87 | 73.50 | 72.78 | 73.43 | 72.57 | 944,700 |
08 may 2024 | 72.35 | 72.88 | 72.35 | 72.83 | 71.97 | 1,784,500 |
07 may 2024 | 72.79 | 73.03 | 72.22 | 72.52 | 71.67 | 1,449,300 |
06 may 2024 | 72.00 | 72.77 | 71.93 | 72.65 | 71.80 | 2,207,700 |
03 may 2024 | 71.68 | 71.89 | 71.29 | 71.75 | 70.91 | 647,100 |
02 may 2024 | 71.34 | 71.47 | 70.85 | 71.21 | 70.37 | 1,411,100 |
01 may 2024 | 70.00 | 71.17 | 69.96 | 70.84 | 70.01 | 3,711,700 |
30 abr 2024 | 70.33 | 70.91 | 70.21 | 70.29 | 69.46 | 1,977,200 |
29 abr 2024 | 70.69 | 70.99 | 70.26 | 70.52 | 69.69 | 1,435,500 |
26 abr 2024 | 70.18 | 70.79 | 69.88 | 70.67 | 69.84 | 881,300 |
25 abr 2024 | 70.43 | 70.51 | 69.72 | 70.14 | 69.32 | 933,400 |
24 abr 2024 | 70.80 | 71.39 | 70.68 | 70.86 | 70.03 | 1,507,200 |
23 abr 2024 | 70.74 | 71.21 | 70.66 | 70.83 | 70.00 | 1,102,700 |
22 abr 2024 | 70.44 | 71.22 | 70.37 | 70.68 | 69.85 | 1,628,700 |
19 abr 2024 | 69.78 | 70.33 | 69.64 | 70.30 | 69.47 | 1,142,500 |
18 abr 2024 | 69.38 | 69.90 | 69.19 | 69.80 | 68.98 | 1,149,900 |
17 abr 2024 | 69.71 | 70.12 | 68.91 | 69.16 | 68.35 | 1,354,800 |
16 abr 2024 | 69.85 | 69.85 | 69.09 | 69.53 | 68.71 | 835,400 |
15 abr 2024 | 70.74 | 71.21 | 69.66 | 69.95 | 69.13 | 835,600 |
12 abr 2024 | 70.56 | 70.90 | 69.96 | 70.21 | 69.39 | 1,060,600 |
11 abr 2024 | 71.78 | 71.85 | 70.51 | 70.70 | 69.87 | 1,189,200 |
10 abr 2024 | 71.60 | 71.95 | 71.18 | 71.77 | 70.93 | 1,625,100 |
09 abr 2024 | 72.55 | 72.67 | 71.58 | 72.18 | 71.33 | 784,200 |
08 abr 2024 | 72.58 | 73.00 | 72.36 | 72.40 | 71.55 | 674,100 |
05 abr 2024 | 72.09 | 72.76 | 72.05 | 72.59 | 71.74 | 788,900 |
04 abr 2024 | 72.52 | 72.80 | 71.87 | 72.02 | 71.17 | 731,000 |
03 abr 2024 | 72.28 | 72.76 | 72.15 | 72.23 | 71.38 | 815,400 |
02 abr 2024 | 72.75 | 73.11 | 72.33 | 72.44 | 71.59 | 867,500 |
01 abr 2024 | 73.85 | 73.89 | 72.92 | 73.25 | 72.39 | 1,862,200 |
28 mar 2024 | 74.00 | 74.39 | 73.84 | 73.91 | 73.04 | 2,773,000 |
27 mar 2024 | 73.93 | 74.37 | 73.46 | 73.80 | 72.93 | 1,047,500 |
26 mar 2024 | 73.64 | 74.29 | 73.28 | 73.76 | 72.89 | 2,291,100 |
25 mar 2024 | 73.56 | 74.01 | 73.39 | 73.48 | 72.62 | 1,807,100 |
22 mar 2024 | 74.52 | 74.81 | 73.76 | 73.80 | 72.93 | 1,062,200 |
21 mar 2024 | 74.43 | 74.94 | 74.43 | 74.52 | 73.64 | 1,883,000 |
20 mar 2024 | 74.13 | 74.45 | 74.03 | 74.29 | 73.42 | 2,004,900 |
19 mar 2024 | 73.85 | 74.42 | 73.85 | 74.13 | 73.26 | 1,858,700 |
18 mar 2024 | 74.00 | 74.42 | 73.76 | 73.86 | 72.99 | 1,776,600 |
15 mar 2024 | 73.73 | 74.34 | 73.61 | 73.97 | 73.10 | 3,846,000 |
14 mar 2024 | 74.30 | 74.31 | 73.38 | 73.85 | 72.98 | 1,741,600 |
13 mar 2024 | 74.06 | 74.45 | 73.97 | 74.30 | 73.43 | 3,337,300 |
12 mar 2024 | 74.25 | 74.44 | 73.66 | 73.97 | 73.10 | 2,130,000 |
11 mar 2024 | 73.87 | 74.15 | 73.56 | 74.04 | 73.17 | 3,945,300 |
08 mar 2024 | 74.13 | 74.56 | 74.01 | 74.21 | 73.34 | 1,370,800 |
07 mar 2024 | 73.56 | 74.45 | 73.45 | 74.21 | 73.34 | 1,905,100 |
06 mar 2024 | 73.45 | 73.83 | 73.03 | 73.33 | 72.47 | 1,949,100 |
05 mar 2024 | 72.38 | 73.20 | 72.27 | 72.97 | 72.11 | 2,729,900 |
04 mar 2024 | 72.15 | 72.71 | 72.11 | 72.29 | 71.44 | 2,218,200 |
01 mar 2024 | 72.02 | 72.95 | 72.02 | 72.55 | 71.70 | 2,186,800 |
29 feb 2024 | 73.08 | 73.15 | 72.04 | 72.08 | 71.23 | 6,840,600 |
28 feb 2024 | 72.71 | 73.61 | 72.64 | 73.08 | 72.22 | 2,448,000 |
27 feb 2024 | 73.41 | 73.41 | 72.47 | 72.93 | 72.07 | 1,677,000 |
27 feb 2024 | 0.78 Dividendo | |||||
26 feb 2024 | 74.40 | 74.80 | 73.84 | 74.00 | 72.36 | 5,479,500 |
23 feb 2024 | 73.99 | 74.72 | 73.96 | 74.43 | 72.78 | 2,315,000 |
22 feb 2024 | 73.00 | 73.88 | 72.70 | 73.83 | 72.19 | 3,097,400 |
21 feb 2024 | 73.49 | 73.49 | 72.21 | 72.53 | 70.92 | 3,415,100 |
20 feb 2024 | 72.45 | 73.47 | 72.45 | 73.43 | 71.80 | 4,787,700 |
16 feb 2024 | 72.22 | 72.90 | 72.12 | 72.77 | 71.16 | 2,009,100 |
15 feb 2024 | 71.50 | 72.40 | 71.50 | 72.03 | 70.43 | 1,800,300 |
14 feb 2024 | 70.50 | 71.32 | 70.37 | 71.23 | 69.65 | 1,895,400 |
13 feb 2024 | 70.66 | 70.99 | 69.71 | 70.33 | 68.77 | 4,152,000 |
12 feb 2024 | 71.50 | 71.64 | 70.86 | 71.07 | 69.49 | 3,216,900 |
09 feb 2024 | 71.17 | 71.65 | 70.56 | 71.47 | 69.89 | 1,612,200 |
08 feb 2024 | 70.76 | 71.30 | 70.01 | 71.03 | 69.46 | 1,810,900 |
07 feb 2024 | 70.59 | 71.09 | 70.29 | 70.78 | 69.21 | 2,561,200 |
06 feb 2024 | 69.42 | 70.56 | 69.34 | 70.54 | 68.98 | 2,662,400 |
05 feb 2024 | 69.37 | 69.47 | 68.83 | 69.15 | 67.62 | 2,439,900 |
02 feb 2024 | 69.51 | 69.94 | 69.02 | 69.54 | 68.00 | 1,422,700 |
*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. |