Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 63.32 | 63.32 | 63.18 | 63.18 | 63.18 | 495 |
04 jul 2024 | 63.45 | 63.80 | 63.25 | 63.33 | 63.33 | 575 |
03 jul 2024 | 63.36 | 63.43 | 62.88 | 63.28 | 63.28 | 835 |
02 jul 2024 | 62.79 | 63.14 | 62.76 | 63.14 | 63.14 | 109 |
01 jul 2024 | 63.28 | 63.28 | 62.85 | 63.03 | 63.03 | 1,732 |
28 jun 2024 | 63.36 | 63.94 | 63.36 | 63.40 | 63.40 | 742 |
27 jun 2024 | 63.70 | 63.88 | 63.57 | 63.67 | 63.67 | 906 |
26 jun 2024 | 63.04 | 63.91 | 63.04 | 63.84 | 63.84 | 1,824 |
25 jun 2024 | 64.28 | 64.38 | 62.48 | 62.95 | 62.95 | 612 |
24 jun 2024 | 63.40 | 64.33 | 63.19 | 64.25 | 64.25 | 1,175 |
21 jun 2024 | 63.56 | 64.02 | 63.50 | 63.50 | 63.50 | 1,856 |
20 jun 2024 | 63.59 | 63.59 | 63.10 | 63.17 | 63.17 | 1,193 |
19 jun 2024 | 62.82 | 63.50 | 62.82 | 63.31 | 63.31 | 3,925 |
18 jun 2024 | 63.02 | 63.14 | 62.68 | 63.08 | 63.08 | 895 |
17 jun 2024 | 62.69 | 62.83 | 62.31 | 62.42 | 62.42 | 1,238 |
14 jun 2024 | 62.19 | 62.64 | 62.11 | 62.64 | 62.64 | 1,028 |
13 jun 2024 | 61.22 | 61.94 | 61.22 | 61.94 | 61.94 | 409 |
12 jun 2024 | 62.00 | 62.00 | 60.97 | 61.26 | 61.26 | 240 |
11 jun 2024 | 62.37 | 62.75 | 61.96 | 61.96 | 61.96 | 3,351 |
10 jun 2024 | 61.90 | 62.27 | 61.90 | 62.00 | 62.00 | 1,787 |
07 jun 2024 | 61.76 | 62.27 | 61.76 | 61.80 | 61.80 | 795 |
06 jun 2024 | 61.80 | 61.89 | 61.80 | 61.80 | 61.80 | 933 |
05 jun 2024 | 61.40 | 61.68 | 61.11 | 61.59 | 61.59 | 2,760 |
04 jun 2024 | 60.33 | 61.22 | 60.33 | 61.07 | 61.07 | 868 |
03 jun 2024 | 60.87 | 61.18 | 60.30 | 60.34 | 60.34 | 2,614 |
31 may 2024 | 59.84 | 59.88 | 59.32 | 59.48 | 59.48 | 1,950 |
30 may 2024 | 59.63 | 60.19 | 59.63 | 60.10 | 60.10 | 3,223 |
29 may 2024 | 59.69 | 60.26 | 59.69 | 60.23 | 60.23 | 788 |
28 may 2024 | 60.37 | 60.44 | 59.71 | 59.91 | 59.91 | 739 |
27 may 2024 | 60.33 | 60.77 | 60.25 | 60.77 | 60.77 | 821 |
24 may 2024 | 59.97 | 59.97 | 59.94 | 59.94 | 59.94 | 1 |
23 may 2024 | 60.42 | 60.50 | 60.22 | 60.22 | 60.22 | 496 |
22 may 2024 | 60.02 | 60.49 | 60.02 | 60.42 | 60.42 | 946 |
21 may 2024 | 59.25 | 59.85 | 59.15 | 59.66 | 59.66 | 2,376 |
20 may 2024 | 59.49 | 59.56 | 58.95 | 58.95 | 58.95 | 2,116 |
17 may 2024 | 58.94 | 59.21 | 58.84 | 59.21 | 59.21 | 1,801 |
16 may 2024 | 55.49 | 59.16 | 55.33 | 59.16 | 59.16 | 3,329 |
15 may 2024 | 55.35 | 55.36 | 55.14 | 55.19 | 55.19 | 520 |
14 may 2024 | 56.11 | 56.16 | 55.17 | 55.19 | 55.19 | 473 |
13 may 2024 | 56.19 | 56.25 | 56.19 | 56.25 | 56.25 | 133 |
10 may 2024 | 56.36 | 56.36 | 55.88 | 55.88 | 55.88 | 691 |
09 may 2024 | 55.83 | 56.23 | 55.83 | 56.23 | 56.23 | 20 |
08 may 2024 | 56.42 | 56.58 | 56.41 | 56.41 | 56.41 | 290 |
07 may 2024 | 55.52 | 56.38 | 55.52 | 56.18 | 56.18 | 347 |
06 may 2024 | 55.70 | 55.70 | 55.50 | 55.68 | 55.68 | 190 |
03 may 2024 | 55.72 | 55.83 | 54.89 | 55.31 | 55.31 | 994 |
02 may 2024 | 55.05 | 55.17 | 55.05 | 55.06 | 55.06 | 225 |
30 abr 2024 | 56.11 | 56.37 | 56.11 | 56.23 | 56.23 | 2,590 |
29 abr 2024 | 56.21 | 56.21 | 56.00 | 56.08 | 56.08 | 236 |
26 abr 2024 | 56.11 | 56.29 | 55.97 | 56.22 | 56.22 | 2,288 |
25 abr 2024 | 55.68 | 56.39 | 55.68 | 56.13 | 56.13 | 1,462 |
24 abr 2024 | 55.32 | 55.83 | 55.15 | 55.83 | 55.83 | 500 |
23 abr 2024 | 56.41 | 56.67 | 54.76 | 55.18 | 55.18 | 1,270 |
22 abr 2024 | 55.89 | 56.05 | 55.89 | 55.99 | 55.99 | 1,160 |
19 abr 2024 | 55.25 | 55.70 | 55.25 | 55.52 | 55.52 | 1,366 |
18 abr 2024 | 55.97 | 56.02 | 55.80 | 55.95 | 55.95 | 1,175 |
17 abr 2024 | 56.33 | 56.61 | 56.01 | 56.01 | 56.01 | 546 |
16 abr 2024 | 56.29 | 56.62 | 56.19 | 56.57 | 56.57 | 1,247 |
15 abr 2024 | 56.68 | 56.89 | 56.34 | 56.50 | 56.50 | 959 |
12 abr 2024 | 56.14 | 56.41 | 56.14 | 56.36 | 56.36 | 598 |
11 abr 2024 | 56.56 | 56.56 | 56.20 | 56.37 | 56.37 | 1,199 |
10 abr 2024 | 55.17 | 56.27 | 55.00 | 56.27 | 56.27 | 433 |
09 abr 2024 | 54.98 | 55.07 | 54.75 | 55.03 | 55.03 | 920 |
08 abr 2024 | 55.38 | 55.38 | 55.21 | 55.21 | 55.21 | 214 |
05 abr 2024 | 55.00 | 55.00 | 54.85 | 54.85 | 54.85 | 80 |
04 abr 2024 | 54.85 | 54.92 | 54.76 | 54.92 | 54.92 | 233 |
03 abr 2024 | 54.76 | 55.05 | 54.50 | 54.55 | 54.55 | 1,031 |
02 abr 2024 | 55.96 | 55.96 | 55.01 | 55.01 | 55.01 | 757 |
28 mar 2024 | 55.87 | 56.42 | 55.87 | 56.01 | 56.01 | 17 |
27 mar 2024 | 56.06 | 56.41 | 55.94 | 56.41 | 56.41 | 440 |
26 mar 2024 | 55.57 | 56.12 | 55.57 | 56.12 | 56.12 | 760 |
25 mar 2024 | 56.40 | 56.46 | 55.69 | 55.70 | 55.70 | 877 |
22 mar 2024 | 56.57 | 56.91 | 56.27 | 56.27 | 56.27 | 800 |
21 mar 2024 | 55.96 | 56.67 | 55.96 | 56.66 | 56.66 | 974 |
20 mar 2024 | 56.41 | 56.41 | 56.12 | 56.23 | 56.23 | 134 |
19 mar 2024 | 55.90 | 56.27 | 55.85 | 56.02 | 56.02 | 1,053 |
18 mar 2024 | 55.52 | 55.78 | 55.51 | 55.78 | 55.78 | 1,617 |
15 mar 2024 | 55.92 | 56.09 | 55.70 | 56.02 | 56.02 | 2,519 |
14 mar 2024 | 55.89 | 56.16 | 55.89 | 55.92 | 55.92 | 930 |
13 mar 2024 | 56.32 | 56.50 | 55.74 | 56.02 | 56.02 | 1,555 |
12 mar 2024 | 55.68 | 56.33 | 55.50 | 56.33 | 56.33 | 3,606 |
11 mar 2024 | 54.93 | 55.19 | 54.89 | 55.19 | 55.19 | 3,393 |
08 mar 2024 | 55.01 | 55.31 | 54.76 | 54.95 | 54.95 | 1,452 |
07 mar 2024 | 55.59 | 55.86 | 55.42 | 55.44 | 55.44 | 4,152 |
06 mar 2024 | 55.23 | 55.56 | 55.23 | 55.25 | 55.25 | 925 |
05 mar 2024 | 54.52 | 55.57 | 54.46 | 55.43 | 55.43 | 3,679 |
04 mar 2024 | 54.02 | 54.67 | 54.02 | 54.67 | 54.67 | 1,226 |
01 mar 2024 | 54.64 | 54.64 | 53.75 | 54.30 | 54.30 | 4,419 |
29 feb 2024 | 54.92 | 55.03 | 54.51 | 54.51 | 54.51 | 3,474 |
28 feb 2024 | 55.06 | 55.21 | 55.01 | 55.01 | 55.01 | 1,514 |
27 feb 2024 | 55.09 | 55.25 | 54.79 | 54.92 | 54.92 | 3,659 |
26 feb 2024 | 54.51 | 55.09 | 53.96 | 54.97 | 54.97 | 7,738 |
26 feb 2024 | 3:1 División de acciones | |||||
23 feb 2024 | 54.35 | 54.58 | 54.07 | 54.15 | 54.15 | 2,424 |
22 feb 2024 | 53.61 | 54.00 | 53.54 | 54.00 | 54.00 | 3,537 |
21 feb 2024 | 54.21 | 54.60 | 53.35 | 53.35 | 53.35 | 3,273 |
20 feb 2024 | 52.91 | 55.47 | 52.66 | 54.15 | 54.15 | 5,595 |
19 feb 2024 | 52.61 | 53.22 | 52.61 | 52.96 | 52.96 | 801 |
16 feb 2024 | 52.44 | 53.14 | 52.44 | 53.14 | 53.14 | 31,995 |
15 feb 2024 | 52.41 | 52.49 | 52.03 | 52.42 | 52.42 | 1,644 |
*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. |