Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 ago 2022 | 61.76 | 62.19 | 61.59 | 61.81 | 61.81 | 185,402 |
05 ago 2022 | 60.75 | 61.59 | 60.41 | 61.12 | 61.12 | 566,800 |
04 ago 2022 | 62.33 | 62.33 | 61.20 | 61.20 | 61.20 | 675,900 |
03 ago 2022 | 62.96 | 62.96 | 62.13 | 62.44 | 62.44 | 424,400 |
02 ago 2022 | 63.71 | 63.71 | 62.28 | 62.58 | 62.58 | 806,400 |
01 ago 2022 | 63.44 | 64.29 | 62.76 | 63.93 | 63.93 | 448,500 |
29 jul 2022 | 62.87 | 63.93 | 62.75 | 63.49 | 63.49 | 950,800 |
28 jul 2022 | 62.52 | 62.92 | 61.78 | 62.68 | 62.68 | 486,000 |
27 jul 2022 | 62.88 | 62.95 | 61.94 | 62.56 | 62.56 | 736,500 |
26 jul 2022 | 61.80 | 62.67 | 61.51 | 62.66 | 62.66 | 673,100 |
25 jul 2022 | 62.26 | 62.70 | 61.54 | 62.02 | 62.02 | 529,600 |
22 jul 2022 | 62.46 | 63.21 | 61.25 | 61.80 | 61.80 | 645,800 |
21 jul 2022 | 59.56 | 62.30 | 59.56 | 62.06 | 62.06 | 908,600 |
20 jul 2022 | 59.08 | 59.54 | 58.82 | 59.49 | 59.49 | 382,100 |
19 jul 2022 | 58.20 | 59.37 | 58.08 | 59.23 | 59.23 | 346,200 |
18 jul 2022 | 58.22 | 58.34 | 57.33 | 57.42 | 57.42 | 309,500 |
15 jul 2022 | 58.36 | 58.41 | 57.53 | 57.95 | 57.95 | 308,800 |
14 jul 2022 | 56.83 | 57.73 | 56.35 | 57.67 | 57.67 | 365,000 |
13 jul 2022 | 57.19 | 58.11 | 57.02 | 57.75 | 57.75 | 298,400 |
12 jul 2022 | 57.74 | 58.48 | 57.38 | 57.64 | 57.64 | 262,200 |
11 jul 2022 | 57.60 | 58.29 | 57.60 | 57.84 | 57.84 | 242,100 |
08 jul 2022 | 58.32 | 58.36 | 57.49 | 57.78 | 57.78 | 351,900 |
07 jul 2022 | 58.13 | 58.81 | 58.08 | 58.52 | 58.52 | 286,500 |
06 jul 2022 | 57.64 | 58.08 | 57.00 | 57.80 | 57.80 | 336,300 |
05 jul 2022 | 58.21 | 58.36 | 56.23 | 57.48 | 57.48 | 437,000 |
01 jul 2022 | 57.49 | 58.85 | 57.04 | 58.83 | 58.83 | 667,000 |
30 jun 2022 | 56.18 | 57.29 | 56.03 | 57.04 | 57.04 | 456,900 |
29 jun 2022 | 56.87 | 57.26 | 56.47 | 57.08 | 57.08 | 300,600 |
28 jun 2022 | 57.87 | 58.50 | 56.86 | 56.86 | 56.86 | 396,600 |
27 jun 2022 | 56.93 | 57.81 | 56.86 | 57.56 | 57.56 | 411,800 |
24 jun 2022 | 55.46 | 57.11 | 55.45 | 56.93 | 56.93 | 827,600 |
23 jun 2022 | 54.85 | 55.60 | 54.13 | 55.02 | 55.02 | 638,600 |
22 jun 2022 | 53.31 | 54.89 | 52.68 | 54.79 | 54.79 | 1,165,200 |
21 jun 2022 | 52.48 | 52.95 | 52.14 | 52.17 | 52.17 | 430,300 |
17 jun 2022 | 51.81 | 52.64 | 51.52 | 52.14 | 52.14 | 1,170,700 |
16 jun 2022 | 53.41 | 53.46 | 51.63 | 51.71 | 51.71 | 600,500 |
15 jun 2022 | 55.14 | 55.39 | 53.72 | 54.62 | 54.62 | 467,300 |
14 jun 2022 | 55.19 | 55.56 | 54.41 | 54.80 | 54.80 | 450,700 |
13 jun 2022 | 55.97 | 56.06 | 55.06 | 55.35 | 55.35 | 386,000 |
10 jun 2022 | 57.54 | 57.63 | 56.65 | 56.91 | 56.91 | 353,000 |
09 jun 2022 | 58.90 | 59.15 | 58.00 | 58.19 | 58.19 | 611,900 |
08 jun 2022 | 60.33 | 60.44 | 59.00 | 59.04 | 59.04 | 306,800 |
07 jun 2022 | 60.10 | 60.92 | 59.73 | 60.76 | 60.76 | 331,400 |
06 jun 2022 | 59.73 | 60.64 | 59.57 | 60.17 | 60.17 | 320,800 |
03 jun 2022 | 59.82 | 60.10 | 59.31 | 59.56 | 59.56 | 365,600 |
02 jun 2022 | 59.68 | 60.35 | 58.68 | 60.15 | 60.15 | 341,800 |
01 jun 2022 | 58.55 | 59.56 | 57.94 | 59.23 | 59.23 | 312,700 |
31 may 2022 | 58.64 | 58.98 | 58.10 | 58.47 | 58.47 | 499,600 |
27 may 2022 | 58.35 | 59.14 | 58.35 | 59.14 | 59.14 | 327,200 |
26 may 2022 | 57.62 | 58.19 | 57.62 | 57.89 | 57.89 | 349,700 |
25 may 2022 | 56.80 | 57.68 | 56.80 | 57.28 | 57.28 | 601,100 |
24 may 2022 | 56.98 | 57.67 | 56.05 | 57.44 | 57.44 | 541,400 |
23 may 2022 | 57.14 | 57.61 | 56.32 | 57.24 | 57.24 | 482,000 |
20 may 2022 | 57.58 | 57.73 | 55.26 | 56.32 | 56.32 | 568,900 |
19 may 2022 | 57.07 | 57.91 | 56.30 | 56.99 | 56.99 | 472,100 |
18 may 2022 | 58.84 | 59.15 | 57.40 | 57.45 | 57.45 | 446,300 |
17 may 2022 | 59.27 | 59.54 | 58.65 | 59.30 | 59.30 | 366,200 |
16 may 2022 | 57.86 | 58.40 | 57.44 | 58.13 | 58.13 | 469,500 |
13 may 2022 | 58.34 | 58.64 | 57.64 | 57.97 | 57.97 | 775,500 |
12 may 2022 | 57.57 | 58.22 | 57.23 | 58.20 | 58.20 | 529,600 |
11 may 2022 | 58.37 | 59.50 | 57.66 | 57.70 | 57.70 | 757,600 |
10 may 2022 | 59.92 | 60.19 | 57.72 | 58.27 | 58.27 | 580,200 |
09 may 2022 | 59.86 | 60.84 | 59.09 | 59.51 | 59.51 | 691,600 |
09 may 2022 | 0.49 Dividendo | |||||
06 may 2022 | 60.79 | 61.54 | 60.24 | 60.92 | 60.43 | 575,900 |
05 may 2022 | 62.25 | 62.64 | 60.72 | 61.19 | 60.70 | 590,300 |
04 may 2022 | 61.89 | 62.90 | 61.10 | 62.88 | 62.37 | 491,700 |
03 may 2022 | 60.58 | 62.12 | 60.58 | 61.40 | 60.91 | 515,200 |
02 may 2022 | 62.24 | 62.45 | 59.86 | 60.42 | 59.93 | 704,100 |
29 abr 2022 | 62.10 | 62.65 | 61.68 | 61.91 | 61.41 | 2,200,200 |
28 abr 2022 | 61.55 | 62.22 | 60.51 | 62.11 | 61.61 | 605,100 |
27 abr 2022 | 60.64 | 61.76 | 60.11 | 61.27 | 60.78 | 760,300 |
26 abr 2022 | 62.17 | 62.28 | 60.27 | 60.28 | 59.80 | 619,100 |
25 abr 2022 | 62.81 | 62.88 | 61.00 | 62.15 | 61.65 | 860,000 |
22 abr 2022 | 65.72 | 65.81 | 62.87 | 62.99 | 62.48 | 899,700 |
21 abr 2022 | 66.59 | 67.06 | 65.33 | 66.81 | 66.27 | 850,200 |
20 abr 2022 | 64.99 | 66.05 | 64.80 | 65.91 | 65.38 | 510,300 |
19 abr 2022 | 63.39 | 64.94 | 63.39 | 64.59 | 64.07 | 448,400 |
18 abr 2022 | 63.64 | 64.21 | 62.90 | 63.12 | 62.61 | 406,100 |
14 abr 2022 | 63.57 | 64.21 | 63.29 | 63.57 | 63.06 | 311,900 |
13 abr 2022 | 62.88 | 63.63 | 62.83 | 63.59 | 63.08 | 314,500 |
12 abr 2022 | 63.38 | 63.88 | 62.75 | 63.18 | 62.67 | 438,900 |
11 abr 2022 | 63.18 | 63.89 | 63.18 | 63.39 | 62.88 | 440,600 |
08 abr 2022 | 63.19 | 63.56 | 62.82 | 63.02 | 62.51 | 505,100 |
07 abr 2022 | 62.95 | 63.15 | 62.07 | 62.90 | 62.39 | 372,200 |
06 abr 2022 | 62.20 | 63.20 | 61.78 | 62.95 | 62.44 | 460,700 |
05 abr 2022 | 62.45 | 62.99 | 61.93 | 62.35 | 61.85 | 425,400 |
04 abr 2022 | 63.31 | 63.31 | 62.00 | 62.57 | 62.07 | 516,200 |
01 abr 2022 | 63.00 | 63.77 | 62.40 | 63.70 | 63.19 | 921,000 |
31 mar 2022 | 62.76 | 63.26 | 62.52 | 62.56 | 62.06 | 599,400 |
30 mar 2022 | 62.59 | 62.90 | 62.20 | 62.72 | 62.22 | 607,500 |
29 mar 2022 | 61.53 | 62.55 | 61.53 | 62.39 | 61.89 | 523,500 |
28 mar 2022 | 62.03 | 62.03 | 60.93 | 61.35 | 60.86 | 363,700 |
25 mar 2022 | 60.70 | 61.93 | 60.43 | 61.91 | 61.41 | 495,100 |
24 mar 2022 | 60.70 | 60.92 | 59.87 | 60.54 | 60.05 | 586,700 |
23 mar 2022 | 61.42 | 61.48 | 60.15 | 60.45 | 59.96 | 882,600 |
22 mar 2022 | 60.60 | 62.78 | 60.05 | 61.70 | 61.20 | 1,568,800 |
21 mar 2022 | 59.05 | 59.25 | 57.69 | 58.30 | 57.83 | 431,300 |
18 mar 2022 | 58.22 | 59.23 | 57.87 | 58.96 | 58.49 | 2,529,000 |
17 mar 2022 | 57.56 | 58.67 | 57.32 | 58.42 | 57.95 | 536,900 |
*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. |