Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 85.21 | 85.89 | 84.58 | 85.29 | 85.29 | 1,509,800 |
25 jul 2024 | 83.09 | 85.34 | 82.92 | 84.89 | 84.89 | 2,078,300 |
24 jul 2024 | 83.73 | 84.52 | 82.86 | 82.96 | 82.96 | 1,762,600 |
23 jul 2024 | 83.64 | 84.71 | 83.49 | 83.81 | 83.81 | 2,459,000 |
22 jul 2024 | 84.76 | 84.95 | 83.33 | 84.00 | 84.00 | 1,722,200 |
19 jul 2024 | 84.59 | 84.88 | 84.06 | 84.49 | 84.49 | 1,565,700 |
18 jul 2024 | 85.00 | 86.24 | 83.88 | 84.33 | 84.33 | 2,694,200 |
17 jul 2024 | 84.91 | 85.37 | 83.65 | 85.34 | 85.34 | 4,074,400 |
16 jul 2024 | 79.50 | 84.83 | 78.15 | 84.82 | 84.82 | 6,021,900 |
15 jul 2024 | 78.81 | 79.40 | 78.40 | 78.94 | 78.94 | 3,254,300 |
12 jul 2024 | 76.80 | 79.42 | 76.61 | 78.56 | 78.56 | 2,974,400 |
11 jul 2024 | 75.89 | 76.69 | 75.63 | 76.48 | 76.48 | 1,831,200 |
10 jul 2024 | 74.45 | 75.52 | 74.15 | 75.49 | 75.49 | 1,734,500 |
09 jul 2024 | 73.44 | 74.90 | 72.92 | 74.42 | 74.42 | 2,043,600 |
08 jul 2024 | 72.98 | 73.72 | 72.65 | 73.37 | 73.37 | 2,637,100 |
05 jul 2024 | 74.05 | 74.07 | 73.07 | 73.72 | 73.72 | 1,539,900 |
03 jul 2024 | 74.37 | 74.72 | 73.79 | 74.14 | 74.14 | 929,100 |
02 jul 2024 | 73.47 | 73.96 | 73.19 | 73.86 | 73.86 | 1,596,200 |
01 jul 2024 | 73.67 | 74.14 | 73.15 | 73.56 | 73.56 | 2,154,900 |
01 jul 2024 | 0.69 Dividendo | |||||
28 jun 2024 | 73.39 | 74.03 | 73.06 | 74.00 | 73.31 | 4,601,500 |
27 jun 2024 | 72.72 | 73.09 | 71.96 | 73.05 | 72.37 | 2,394,800 |
26 jun 2024 | 72.13 | 73.01 | 71.96 | 72.86 | 72.18 | 3,159,900 |
25 jun 2024 | 72.61 | 72.91 | 71.97 | 72.58 | 71.90 | 1,700,500 |
24 jun 2024 | 72.49 | 73.61 | 72.22 | 72.94 | 72.26 | 1,462,700 |
21 jun 2024 | 72.40 | 72.60 | 71.80 | 72.24 | 71.57 | 2,353,800 |
20 jun 2024 | 72.13 | 72.80 | 72.05 | 72.40 | 71.72 | 1,776,800 |
18 jun 2024 | 71.56 | 72.55 | 71.45 | 72.37 | 71.70 | 2,525,300 |
17 jun 2024 | 70.67 | 71.83 | 70.20 | 71.71 | 71.04 | 1,515,300 |
14 jun 2024 | 70.90 | 71.56 | 70.29 | 70.91 | 70.25 | 1,395,700 |
13 jun 2024 | 71.69 | 71.82 | 70.68 | 71.60 | 70.93 | 1,945,700 |
12 jun 2024 | 72.38 | 73.21 | 71.78 | 72.14 | 71.47 | 1,824,700 |
11 jun 2024 | 73.81 | 74.00 | 70.67 | 71.13 | 70.47 | 3,551,100 |
10 jun 2024 | 74.19 | 75.11 | 73.42 | 74.35 | 73.66 | 2,723,500 |
07 jun 2024 | 74.00 | 75.52 | 74.00 | 74.76 | 74.06 | 2,213,600 |
06 jun 2024 | 74.49 | 74.87 | 74.19 | 74.50 | 73.81 | 1,497,500 |
05 jun 2024 | 74.82 | 74.99 | 74.33 | 74.49 | 73.80 | 1,489,800 |
04 jun 2024 | 74.75 | 75.39 | 74.25 | 74.65 | 73.95 | 1,425,800 |
03 jun 2024 | 75.55 | 75.95 | 74.45 | 75.33 | 74.63 | 1,984,400 |
31 may 2024 | 74.40 | 75.67 | 74.30 | 75.59 | 74.89 | 3,871,100 |
30 may 2024 | 74.07 | 74.40 | 73.44 | 74.25 | 73.56 | 1,738,700 |
29 may 2024 | 73.05 | 73.85 | 72.59 | 73.83 | 73.14 | 1,760,500 |
28 may 2024 | 75.25 | 75.57 | 73.64 | 73.91 | 73.22 | 1,444,800 |
24 may 2024 | 75.09 | 75.48 | 74.87 | 75.39 | 74.69 | 1,310,300 |
23 may 2024 | 76.46 | 76.60 | 74.31 | 74.81 | 74.11 | 3,001,500 |
22 may 2024 | 76.54 | 77.08 | 76.20 | 76.49 | 75.78 | 2,740,600 |
21 may 2024 | 77.15 | 77.52 | 77.01 | 77.08 | 76.36 | 1,580,400 |
20 may 2024 | 78.03 | 78.19 | 77.04 | 77.15 | 76.43 | 2,845,300 |
17 may 2024 | 77.98 | 78.05 | 77.35 | 78.01 | 77.28 | 1,815,000 |
16 may 2024 | 77.76 | 77.99 | 77.30 | 77.63 | 76.91 | 1,713,100 |
15 may 2024 | 77.02 | 77.74 | 76.89 | 77.57 | 76.85 | 1,914,300 |
14 may 2024 | 76.53 | 77.00 | 76.22 | 76.56 | 75.85 | 1,830,600 |
13 may 2024 | 76.90 | 77.16 | 76.02 | 76.16 | 75.45 | 1,808,400 |
10 may 2024 | 76.50 | 77.11 | 76.48 | 76.58 | 75.87 | 1,479,500 |
09 may 2024 | 75.21 | 76.28 | 75.13 | 76.26 | 75.55 | 1,416,900 |
08 may 2024 | 75.12 | 75.57 | 75.05 | 75.32 | 74.62 | 1,949,100 |
07 may 2024 | 75.47 | 76.18 | 75.29 | 75.35 | 74.65 | 1,899,700 |
06 may 2024 | 75.01 | 75.32 | 74.53 | 75.11 | 74.41 | 1,888,200 |
03 may 2024 | 73.91 | 74.42 | 73.48 | 74.39 | 73.70 | 1,623,100 |
02 may 2024 | 73.71 | 73.87 | 72.85 | 73.20 | 72.52 | 1,883,400 |
01 may 2024 | 72.51 | 73.90 | 72.26 | 73.11 | 72.43 | 1,840,400 |
30 abr 2024 | 73.43 | 73.75 | 72.41 | 72.49 | 71.81 | 1,645,000 |
29 abr 2024 | 73.12 | 74.38 | 73.12 | 73.99 | 73.30 | 2,018,700 |
26 abr 2024 | 73.35 | 74.44 | 73.03 | 73.39 | 72.71 | 2,749,400 |
25 abr 2024 | 73.98 | 74.44 | 72.60 | 73.29 | 72.61 | 5,837,100 |
24 abr 2024 | 73.70 | 74.75 | 73.60 | 74.29 | 73.60 | 8,642,100 |
23 abr 2024 | 74.50 | 75.01 | 74.03 | 74.39 | 73.70 | 2,424,000 |
22 abr 2024 | 73.79 | 74.74 | 73.21 | 74.51 | 73.82 | 1,680,000 |
19 abr 2024 | 73.51 | 74.02 | 73.11 | 73.37 | 72.69 | 3,005,100 |
18 abr 2024 | 73.26 | 73.67 | 72.54 | 73.04 | 72.36 | 1,689,900 |
17 abr 2024 | 73.10 | 73.56 | 72.13 | 72.81 | 72.13 | 2,265,200 |
16 abr 2024 | 74.90 | 75.44 | 72.72 | 73.02 | 72.34 | 3,018,700 |
15 abr 2024 | 76.47 | 77.40 | 74.44 | 74.93 | 74.23 | 3,398,400 |
12 abr 2024 | 74.65 | 78.49 | 73.23 | 75.78 | 75.07 | 6,622,200 |
11 abr 2024 | 74.22 | 74.70 | 72.85 | 73.91 | 73.22 | 2,436,600 |
10 abr 2024 | 75.48 | 75.97 | 74.32 | 74.37 | 73.68 | 1,954,600 |
09 abr 2024 | 76.68 | 77.08 | 76.00 | 76.64 | 75.93 | 1,582,700 |
08 abr 2024 | 76.26 | 76.94 | 75.70 | 76.39 | 75.68 | 1,523,400 |
05 abr 2024 | 75.88 | 76.47 | 74.51 | 75.80 | 75.09 | 1,623,700 |
04 abr 2024 | 77.99 | 78.50 | 75.89 | 75.95 | 75.24 | 1,915,400 |
03 abr 2024 | 76.97 | 77.98 | 76.74 | 77.32 | 76.60 | 1,585,400 |
02 abr 2024 | 77.43 | 77.71 | 76.84 | 77.00 | 76.28 | 3,184,600 |
01 abr 2024 | 76.89 | 77.33 | 76.41 | 77.25 | 76.53 | 1,815,100 |
28 mar 2024 | 76.65 | 77.68 | 76.20 | 77.32 | 76.60 | 2,202,800 |
28 mar 2024 | 0.69 Dividendo | |||||
27 mar 2024 | 76.60 | 77.24 | 76.13 | 76.88 | 75.48 | 2,585,700 |
26 mar 2024 | 76.08 | 76.43 | 75.65 | 76.18 | 74.79 | 1,764,800 |
25 mar 2024 | 76.39 | 76.86 | 75.63 | 75.65 | 74.27 | 2,026,700 |
22 mar 2024 | 76.07 | 76.29 | 75.41 | 75.84 | 74.46 | 2,585,300 |
21 mar 2024 | 74.20 | 76.00 | 73.97 | 75.93 | 74.55 | 2,720,600 |
20 mar 2024 | 72.54 | 74.02 | 72.13 | 73.82 | 72.48 | 1,818,500 |
19 mar 2024 | 72.49 | 72.74 | 72.00 | 72.62 | 71.30 | 2,787,300 |
18 mar 2024 | 72.51 | 72.69 | 71.93 | 72.49 | 71.17 | 2,234,300 |
15 mar 2024 | 71.05 | 72.61 | 71.05 | 72.50 | 71.18 | 4,129,200 |
14 mar 2024 | 72.48 | 72.85 | 71.26 | 71.86 | 70.55 | 2,120,700 |
13 mar 2024 | 72.52 | 73.64 | 72.52 | 72.85 | 71.52 | 1,943,100 |
12 mar 2024 | 73.65 | 73.91 | 72.33 | 72.51 | 71.19 | 1,883,300 |
11 mar 2024 | 72.09 | 73.61 | 72.08 | 73.44 | 72.10 | 1,847,600 |
08 mar 2024 | 72.33 | 73.01 | 72.27 | 72.43 | 71.11 | 1,657,600 |
07 mar 2024 | 72.23 | 72.75 | 72.02 | 72.25 | 70.93 | 2,448,300 |
*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. |