Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 84.54 | 84.58 | 84.24 | 84.45 | 84.45 | 110,900 |
03 oct 2024 | 84.88 | 85.17 | 84.39 | 84.56 | 84.56 | 549,500 |
02 oct 2024 | 85.77 | 85.77 | 85.04 | 85.39 | 85.39 | 159,600 |
01 oct 2024 | 86.45 | 86.45 | 85.50 | 85.82 | 85.82 | 346,200 |
30 sept 2024 | 86.04 | 86.07 | 85.50 | 86.00 | 86.00 | 110,000 |
27 sept 2024 | 85.89 | 86.14 | 85.76 | 85.90 | 85.90 | 113,000 |
26 sept 2024 | 86.10 | 86.32 | 85.54 | 85.70 | 85.70 | 136,800 |
25 sept 2024 | 86.50 | 86.74 | 86.28 | 86.44 | 86.44 | 193,200 |
24 sept 2024 | 86.73 | 86.84 | 86.20 | 86.40 | 86.40 | 90,400 |
23 sept 2024 | 86.93 | 87.06 | 86.43 | 86.97 | 86.97 | 104,500 |
20 sept 2024 | 86.01 | 86.63 | 85.83 | 86.33 | 86.33 | 189,100 |
19 sept 2024 | 85.54 | 85.74 | 85.26 | 85.62 | 85.62 | 163,400 |
18 sept 2024 | 85.95 | 86.41 | 85.65 | 85.87 | 85.87 | 95,700 |
17 sept 2024 | 86.47 | 86.47 | 85.91 | 86.24 | 86.24 | 122,300 |
16 sept 2024 | 86.49 | 86.65 | 86.01 | 86.50 | 86.50 | 117,000 |
13 sept 2024 | 86.05 | 86.45 | 85.85 | 86.45 | 86.45 | 137,800 |
12 sept 2024 | 85.22 | 85.62 | 84.87 | 85.59 | 85.59 | 141,000 |
11 sept 2024 | 84.79 | 85.13 | 84.10 | 84.99 | 84.99 | 411,400 |
10 sept 2024 | 85.23 | 85.23 | 84.85 | 85.19 | 85.19 | 112,000 |
09 sept 2024 | 84.11 | 84.56 | 83.99 | 84.35 | 84.35 | 93,400 |
06 sept 2024 | 84.28 | 84.67 | 83.91 | 83.93 | 83.93 | 154,300 |
05 sept 2024 | 84.92 | 85.18 | 84.73 | 85.08 | 85.08 | 113,000 |
04 sept 2024 | 84.11 | 84.90 | 84.11 | 84.78 | 84.78 | 92,800 |
03 sept 2024 | 84.40 | 84.40 | 83.80 | 84.00 | 84.00 | 82,600 |
30 ago 2024 | 83.93 | 84.49 | 83.93 | 84.41 | 84.41 | 107,900 |
29 ago 2024 | 83.55 | 83.72 | 83.06 | 83.22 | 83.22 | 81,100 |
28 ago 2024 | 83.75 | 84.00 | 83.55 | 83.74 | 83.74 | 92,300 |
27 ago 2024 | 83.94 | 84.25 | 83.77 | 84.25 | 84.25 | 223,400 |
26 ago 2024 | 83.69 | 83.93 | 83.54 | 83.92 | 83.92 | 73,200 |
23 ago 2024 | 83.53 | 83.77 | 83.32 | 83.59 | 83.59 | 134,200 |
22 ago 2024 | 83.53 | 83.59 | 83.24 | 83.25 | 83.25 | 48,400 |
21 ago 2024 | 83.38 | 83.66 | 82.95 | 83.64 | 83.64 | 134,600 |
20 ago 2024 | 82.66 | 82.85 | 82.45 | 82.59 | 82.59 | 54,400 |
19 ago 2024 | 82.50 | 82.61 | 82.32 | 82.51 | 82.51 | 95,000 |
16 ago 2024 | 81.58 | 81.97 | 81.58 | 81.97 | 81.97 | 111,700 |
15 ago 2024 | 80.85 | 81.44 | 80.85 | 81.16 | 81.16 | 79,200 |
14 ago 2024 | 80.58 | 80.87 | 80.36 | 80.52 | 80.52 | 235,200 |
13 ago 2024 | 81.28 | 81.28 | 80.71 | 80.86 | 80.86 | 107,000 |
12 ago 2024 | 81.56 | 81.95 | 81.47 | 81.59 | 81.59 | 135,200 |
09 ago 2024 | 81.05 | 81.47 | 80.79 | 81.15 | 81.15 | 211,100 |
08 ago 2024 | 81.08 | 81.34 | 80.90 | 81.33 | 81.33 | 113,800 |
07 ago 2024 | 81.29 | 81.29 | 80.42 | 80.44 | 80.44 | 110,900 |
06 ago 2024 | 79.80 | 80.27 | 79.51 | 79.93 | 79.93 | 135,700 |
05 ago 2024 | 78.47 | 80.04 | 78.29 | 79.48 | 79.48 | 350,300 |
02 ago 2024 | 82.49 | 82.65 | 81.94 | 82.55 | 82.55 | 315,600 |
01 ago 2024 | 83.35 | 83.35 | 82.38 | 82.38 | 82.38 | 249,900 |
31 jul 2024 | 83.58 | 83.99 | 83.52 | 83.95 | 83.95 | 90,600 |
30 jul 2024 | 82.99 | 83.38 | 82.91 | 83.15 | 83.15 | 121,900 |
29 jul 2024 | 82.44 | 82.81 | 82.44 | 82.76 | 82.76 | 116,900 |
26 jul 2024 | 82.35 | 82.35 | 81.95 | 82.08 | 82.08 | 265,700 |
25 jul 2024 | 81.35 | 81.71 | 81.25 | 81.36 | 81.36 | 196,300 |
24 jul 2024 | 81.61 | 82.04 | 81.19 | 81.42 | 81.42 | 291,500 |
23 jul 2024 | 81.79 | 81.88 | 80.49 | 80.74 | 80.74 | 348,400 |
22 jul 2024 | 81.75 | 82.18 | 81.75 | 82.09 | 82.09 | 263,200 |
19 jul 2024 | 81.27 | 81.45 | 80.76 | 80.96 | 80.96 | 245,200 |
18 jul 2024 | 83.18 | 83.19 | 82.32 | 82.32 | 82.32 | 260,300 |
17 jul 2024 | 83.87 | 83.97 | 83.62 | 83.68 | 83.68 | 138,300 |
16 jul 2024 | 83.77 | 84.25 | 83.61 | 84.12 | 84.12 | 182,500 |
15 jul 2024 | 83.73 | 83.73 | 83.38 | 83.41 | 83.41 | 285,900 |
12 jul 2024 | 83.65 | 83.80 | 83.46 | 83.46 | 83.46 | 245,800 |
11 jul 2024 | 83.65 | 83.75 | 83.45 | 83.72 | 83.72 | 162,800 |
10 jul 2024 | 83.16 | 83.16 | 82.79 | 83.02 | 83.02 | 437,600 |
09 jul 2024 | 83.39 | 83.59 | 83.24 | 83.50 | 83.50 | 360,100 |
08 jul 2024 | 83.38 | 83.48 | 83.09 | 83.16 | 83.16 | 285,500 |
05 jul 2024 | 83.23 | 83.62 | 83.14 | 83.45 | 83.45 | 154,100 |
03 jul 2024 | 82.66 | 82.94 | 82.42 | 82.94 | 82.94 | 403,800 |
02 jul 2024 | 81.99 | 82.25 | 81.64 | 82.04 | 82.04 | 142,000 |
01 jul 2024 | 82.09 | 82.20 | 81.85 | 82.05 | 82.05 | 130,200 |
28 jun 2024 | 81.00 | 81.16 | 80.62 | 80.88 | 80.88 | 260,000 |
27 jun 2024 | 80.54 | 80.69 | 80.42 | 80.60 | 80.60 | 156,000 |
26 jun 2024 | 80.69 | 80.92 | 80.40 | 80.61 | 80.61 | 58,200 |
25 jun 2024 | 80.71 | 80.71 | 80.25 | 80.62 | 80.62 | 345,400 |
24 jun 2024 | 80.88 | 81.08 | 80.48 | 80.64 | 80.64 | 635,200 |
21 jun 2024 | 80.60 | 80.88 | 80.39 | 80.64 | 80.64 | 231,500 |
20 jun 2024 | 80.87 | 80.87 | 80.16 | 80.28 | 80.28 | 487,900 |
18 jun 2024 | 80.82 | 81.09 | 80.78 | 81.09 | 81.09 | 147,300 |
17 jun 2024 | 80.47 | 80.58 | 80.20 | 80.58 | 80.58 | 149,800 |
14 jun 2024 | 79.91 | 80.37 | 79.77 | 80.37 | 80.37 | 217,700 |
13 jun 2024 | 79.63 | 79.63 | 79.11 | 79.33 | 79.33 | 186,300 |
12 jun 2024 | 79.07 | 79.41 | 78.76 | 79.38 | 79.38 | 224,000 |
11 jun 2024 | 77.75 | 77.92 | 77.59 | 77.91 | 77.91 | 237,600 |
10 jun 2024 | 77.38 | 77.50 | 77.19 | 77.50 | 77.50 | 167,800 |
07 jun 2024 | 76.66 | 76.88 | 76.61 | 76.67 | 76.67 | 499,000 |
06 jun 2024 | 75.66 | 75.87 | 75.36 | 75.55 | 75.55 | 466,300 |
05 jun 2024 | 74.00 | 74.33 | 73.83 | 74.32 | 74.32 | 416,600 |
04 jun 2024 | 72.26 | 72.30 | 71.41 | 72.05 | 72.05 | 640,000 |
03 jun 2024 | 77.03 | 77.05 | 76.58 | 76.92 | 76.92 | 332,800 |
31 may 2024 | 75.54 | 75.54 | 74.85 | 75.34 | 75.34 | 812,900 |
30 may 2024 | 74.78 | 75.21 | 74.68 | 75.16 | 75.16 | 198,800 |
29 may 2024 | 75.56 | 75.57 | 75.35 | 75.55 | 75.55 | 142,300 |
28 may 2024 | 75.94 | 75.94 | 75.24 | 75.44 | 75.44 | 201,800 |
24 may 2024 | 76.24 | 76.57 | 76.15 | 76.49 | 76.49 | 658,200 |
23 may 2024 | 76.24 | 76.27 | 75.70 | 75.92 | 75.92 | 548,800 |
22 may 2024 | 76.08 | 76.08 | 75.70 | 75.85 | 75.85 | 634,200 |
21 may 2024 | 76.00 | 76.24 | 75.83 | 75.94 | 75.94 | 582,100 |
20 may 2024 | 76.51 | 76.74 | 76.32 | 76.71 | 76.71 | 196,400 |
17 may 2024 | 75.51 | 75.92 | 75.51 | 75.92 | 75.92 | 424,500 |
16 may 2024 | 74.55 | 74.85 | 74.53 | 74.83 | 74.83 | 173,100 |
15 may 2024 | 74.27 | 74.39 | 74.11 | 74.37 | 74.37 | 132,500 |
14 may 2024 | 73.74 | 73.88 | 73.52 | 73.75 | 73.75 | 252,700 |
*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. |