Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 84.90 | 86.06 | 84.32 | 85.26 | 85.26 | 500,100 |
25 jul 2024 | 80.64 | 84.71 | 80.64 | 83.58 | 83.58 | 592,400 |
24 jul 2024 | 83.08 | 83.84 | 80.35 | 80.51 | 80.51 | 662,600 |
23 jul 2024 | 83.58 | 84.18 | 82.87 | 83.54 | 83.54 | 350,500 |
22 jul 2024 | 84.26 | 84.60 | 82.70 | 83.99 | 83.99 | 429,200 |
19 jul 2024 | 84.68 | 84.68 | 82.84 | 83.50 | 83.50 | 278,500 |
18 jul 2024 | 85.91 | 88.59 | 84.65 | 84.78 | 84.78 | 332,600 |
17 jul 2024 | 87.46 | 88.54 | 86.79 | 86.91 | 86.91 | 609,600 |
16 jul 2024 | 84.99 | 87.95 | 84.67 | 87.89 | 87.89 | 478,000 |
15 jul 2024 | 83.60 | 85.21 | 83.60 | 84.45 | 84.45 | 361,500 |
12 jul 2024 | 83.00 | 84.25 | 82.01 | 83.37 | 83.37 | 391,200 |
11 jul 2024 | 80.66 | 82.96 | 80.30 | 81.96 | 81.96 | 561,700 |
10 jul 2024 | 79.13 | 79.82 | 78.87 | 79.65 | 79.65 | 296,600 |
09 jul 2024 | 79.33 | 79.73 | 78.52 | 78.90 | 78.90 | 355,200 |
08 jul 2024 | 79.34 | 79.85 | 78.85 | 79.48 | 79.48 | 677,800 |
05 jul 2024 | 79.67 | 79.82 | 78.50 | 78.81 | 78.81 | 937,400 |
03 jul 2024 | 79.86 | 80.51 | 79.26 | 79.91 | 79.91 | 311,500 |
02 jul 2024 | 79.06 | 79.74 | 78.62 | 79.54 | 79.54 | 682,100 |
01 jul 2024 | 80.56 | 80.76 | 78.97 | 79.00 | 79.00 | 424,900 |
28 jun 2024 | 80.12 | 81.34 | 79.64 | 80.13 | 80.13 | 666,400 |
27 jun 2024 | 80.03 | 80.31 | 79.33 | 79.92 | 79.92 | 435,200 |
26 jun 2024 | 80.07 | 80.48 | 79.12 | 80.04 | 80.04 | 438,100 |
25 jun 2024 | 81.94 | 82.00 | 80.05 | 80.51 | 80.51 | 461,700 |
24 jun 2024 | 82.05 | 83.16 | 81.74 | 82.39 | 82.39 | 292,500 |
21 jun 2024 | 81.48 | 82.21 | 81.01 | 81.86 | 81.86 | 511,700 |
20 jun 2024 | 82.09 | 82.99 | 81.63 | 81.64 | 81.64 | 353,500 |
18 jun 2024 | 81.57 | 82.43 | 81.20 | 82.35 | 82.35 | 407,400 |
17 jun 2024 | 80.54 | 82.13 | 79.83 | 81.92 | 81.92 | 323,200 |
14 jun 2024 | 82.14 | 82.14 | 79.55 | 80.65 | 80.65 | 707,000 |
13 jun 2024 | 83.86 | 84.16 | 82.50 | 83.62 | 83.62 | 276,900 |
12 jun 2024 | 84.56 | 86.18 | 84.08 | 84.33 | 84.33 | 256,500 |
11 jun 2024 | 82.57 | 83.39 | 81.98 | 82.90 | 82.90 | 347,700 |
10 jun 2024 | 82.81 | 84.61 | 82.81 | 83.60 | 83.60 | 357,600 |
07 jun 2024 | 83.21 | 84.07 | 82.99 | 83.57 | 83.57 | 239,800 |
06 jun 2024 | 84.57 | 84.77 | 83.28 | 83.74 | 83.74 | 273,100 |
05 jun 2024 | 84.10 | 85.10 | 83.80 | 84.82 | 84.82 | 296,700 |
04 jun 2024 | 85.01 | 85.64 | 83.40 | 83.73 | 83.73 | 360,000 |
03 jun 2024 | 87.56 | 87.56 | 84.83 | 85.52 | 85.52 | 443,200 |
31 may 2024 | 86.78 | 87.23 | 85.27 | 86.89 | 86.89 | 483,200 |
30 may 2024 | 84.21 | 86.67 | 84.21 | 86.43 | 86.43 | 402,400 |
29 may 2024 | 84.88 | 85.40 | 83.88 | 84.03 | 84.03 | 297,200 |
28 may 2024 | 87.48 | 87.63 | 85.41 | 85.64 | 85.64 | 490,700 |
24 may 2024 | 88.32 | 88.54 | 86.66 | 87.08 | 87.08 | 551,900 |
23 may 2024 | 90.94 | 90.94 | 86.88 | 87.95 | 87.95 | 610,600 |
22 may 2024 | 91.58 | 91.77 | 89.95 | 90.40 | 90.40 | 226,000 |
21 may 2024 | 91.50 | 91.97 | 91.18 | 91.81 | 91.81 | 266,900 |
20 may 2024 | 90.89 | 92.34 | 90.65 | 91.82 | 91.82 | 335,300 |
17 may 2024 | 90.91 | 91.01 | 90.04 | 90.63 | 90.63 | 306,500 |
16 may 2024 | 92.46 | 93.04 | 90.74 | 90.79 | 90.79 | 386,700 |
15 may 2024 | 93.13 | 93.66 | 92.86 | 93.10 | 93.10 | 375,400 |
14 may 2024 | 91.97 | 92.62 | 91.55 | 92.39 | 92.39 | 428,000 |
13 may 2024 | 92.13 | 92.30 | 91.16 | 91.37 | 91.37 | 285,500 |
10 may 2024 | 91.79 | 92.31 | 91.32 | 91.73 | 91.73 | 359,100 |
09 may 2024 | 89.74 | 91.43 | 89.71 | 91.33 | 91.33 | 438,000 |
08 may 2024 | 89.18 | 90.02 | 89.10 | 89.82 | 89.82 | 393,900 |
07 may 2024 | 89.25 | 91.25 | 89.21 | 90.01 | 90.01 | 544,300 |
06 may 2024 | 90.58 | 91.00 | 89.40 | 89.66 | 89.66 | 487,200 |
03 may 2024 | 90.48 | 90.67 | 88.88 | 89.49 | 89.49 | 409,000 |
02 may 2024 | 88.13 | 89.37 | 87.20 | 89.17 | 89.17 | 602,300 |
01 may 2024 | 89.92 | 90.11 | 86.68 | 87.49 | 87.49 | 738,200 |
30 abr 2024 | 91.53 | 94.71 | 89.09 | 89.22 | 89.22 | 1,432,800 |
29 abr 2024 | 85.36 | 86.86 | 85.14 | 86.70 | 86.70 | 881,800 |
26 abr 2024 | 85.04 | 86.11 | 84.90 | 84.98 | 84.98 | 502,700 |
25 abr 2024 | 85.23 | 85.50 | 83.90 | 84.85 | 84.85 | 478,200 |
24 abr 2024 | 86.68 | 87.50 | 85.36 | 86.02 | 86.02 | 439,300 |
23 abr 2024 | 85.92 | 87.67 | 85.57 | 86.61 | 86.61 | 319,000 |
22 abr 2024 | 85.63 | 86.87 | 84.96 | 85.69 | 85.69 | 507,100 |
19 abr 2024 | 84.02 | 85.61 | 83.83 | 85.50 | 85.50 | 478,600 |
18 abr 2024 | 84.36 | 85.52 | 83.91 | 84.19 | 84.19 | 529,700 |
17 abr 2024 | 85.27 | 85.64 | 83.80 | 83.83 | 83.83 | 311,800 |
16 abr 2024 | 84.60 | 85.35 | 83.63 | 84.77 | 84.77 | 480,200 |
15 abr 2024 | 86.17 | 86.92 | 84.78 | 85.05 | 85.05 | 327,300 |
12 abr 2024 | 85.90 | 86.35 | 84.47 | 84.80 | 84.80 | 266,700 |
11 abr 2024 | 86.97 | 87.34 | 84.49 | 86.57 | 86.57 | 474,800 |
10 abr 2024 | 86.99 | 87.92 | 85.77 | 86.66 | 86.66 | 491,200 |
09 abr 2024 | 88.51 | 88.83 | 87.07 | 88.49 | 88.49 | 286,200 |
08 abr 2024 | 88.54 | 89.09 | 88.01 | 88.23 | 88.23 | 351,200 |
05 abr 2024 | 86.01 | 87.87 | 85.39 | 87.83 | 87.83 | 435,400 |
04 abr 2024 | 88.34 | 89.00 | 85.85 | 86.24 | 86.24 | 391,200 |
03 abr 2024 | 86.41 | 87.64 | 85.51 | 87.39 | 87.39 | 329,500 |
02 abr 2024 | 86.77 | 87.17 | 86.32 | 86.40 | 86.40 | 462,100 |
01 abr 2024 | 87.55 | 88.03 | 86.74 | 87.85 | 87.85 | 494,700 |
28 mar 2024 | 88.03 | 88.28 | 87.26 | 87.43 | 87.43 | 373,400 |
27 mar 2024 | 86.92 | 88.14 | 86.61 | 88.14 | 88.14 | 414,900 |
26 mar 2024 | 86.80 | 87.12 | 86.18 | 86.21 | 86.21 | 457,300 |
25 mar 2024 | 87.59 | 88.08 | 86.50 | 86.50 | 86.50 | 331,800 |
22 mar 2024 | 89.42 | 89.64 | 87.54 | 87.60 | 87.60 | 303,000 |
21 mar 2024 | 88.64 | 89.60 | 88.01 | 89.26 | 89.26 | 508,800 |
20 mar 2024 | 84.77 | 86.86 | 84.45 | 86.46 | 86.46 | 452,900 |
19 mar 2024 | 84.24 | 85.36 | 84.08 | 84.95 | 84.95 | 402,400 |
18 mar 2024 | 85.63 | 86.06 | 84.54 | 84.54 | 84.54 | 506,400 |
15 mar 2024 | 84.92 | 86.50 | 84.68 | 85.17 | 85.17 | 1,042,200 |
14 mar 2024 | 87.21 | 87.55 | 84.93 | 85.43 | 85.43 | 422,400 |
13 mar 2024 | 86.56 | 87.51 | 86.30 | 87.05 | 87.05 | 393,500 |
12 mar 2024 | 86.04 | 86.68 | 85.61 | 86.56 | 86.56 | 413,700 |
11 mar 2024 | 85.93 | 86.39 | 84.92 | 85.83 | 85.83 | 322,800 |
08 mar 2024 | 86.47 | 87.15 | 85.92 | 86.30 | 86.30 | 425,900 |
07 mar 2024 | 85.63 | 86.22 | 84.78 | 85.86 | 85.86 | 393,500 |
06 mar 2024 | 83.88 | 85.03 | 83.64 | 84.98 | 84.98 | 622,300 |
05 mar 2024 | 84.74 | 85.48 | 82.91 | 83.17 | 83.17 | 432,100 |
*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. |