Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 79.96 | 80.79 | 79.79 | 80.20 | 80.20 | 429,065 |
06 jun 2024 | 80.13 | 80.36 | 79.45 | 79.61 | 79.61 | 585,000 |
05 jun 2024 | 80.54 | 80.61 | 79.03 | 79.84 | 79.84 | 704,500 |
04 jun 2024 | 79.84 | 80.69 | 79.47 | 80.34 | 80.34 | 1,524,000 |
03 jun 2024 | 80.92 | 81.03 | 79.56 | 80.07 | 80.07 | 913,400 |
31 may 2024 | 79.66 | 81.17 | 79.21 | 81.03 | 81.03 | 1,687,500 |
30 may 2024 | 77.80 | 79.76 | 77.80 | 79.50 | 79.50 | 1,113,700 |
29 may 2024 | 78.32 | 78.89 | 77.90 | 77.95 | 77.95 | 1,292,700 |
28 may 2024 | 79.01 | 79.42 | 78.53 | 78.57 | 78.57 | 838,000 |
24 may 2024 | 79.10 | 79.33 | 78.48 | 79.29 | 79.29 | 598,300 |
23 may 2024 | 79.85 | 80.21 | 78.51 | 78.85 | 78.85 | 795,200 |
22 may 2024 | 79.20 | 80.43 | 79.20 | 80.09 | 80.09 | 945,700 |
21 may 2024 | 78.74 | 80.20 | 78.74 | 79.23 | 79.23 | 1,074,600 |
20 may 2024 | 79.47 | 79.59 | 78.47 | 78.67 | 78.67 | 692,100 |
17 may 2024 | 78.82 | 79.34 | 78.36 | 79.31 | 79.31 | 795,600 |
16 may 2024 | 79.79 | 79.96 | 78.47 | 78.59 | 78.59 | 958,000 |
15 may 2024 | 78.32 | 79.02 | 78.20 | 78.37 | 78.37 | 1,278,800 |
14 may 2024 | 78.45 | 79.00 | 78.40 | 78.83 | 78.83 | 825,200 |
13 may 2024 | 79.65 | 79.81 | 78.44 | 78.61 | 78.61 | 818,200 |
10 may 2024 | 78.95 | 79.77 | 78.80 | 79.74 | 79.74 | 755,900 |
09 may 2024 | 78.31 | 78.88 | 78.29 | 78.79 | 78.79 | 640,300 |
08 may 2024 | 78.67 | 79.25 | 78.50 | 78.56 | 78.56 | 849,500 |
07 may 2024 | 79.10 | 79.22 | 78.42 | 78.55 | 78.55 | 1,007,900 |
06 may 2024 | 78.97 | 78.97 | 78.00 | 78.71 | 78.71 | 1,013,300 |
03 may 2024 | 78.49 | 78.98 | 77.43 | 78.56 | 78.56 | 1,259,900 |
02 may 2024 | 78.28 | 79.16 | 77.71 | 79.01 | 79.01 | 1,359,000 |
01 may 2024 | 76.98 | 78.59 | 76.87 | 77.78 | 77.78 | 1,227,800 |
30 abr 2024 | 77.51 | 77.51 | 76.85 | 76.97 | 76.97 | 1,621,100 |
29 abr 2024 | 76.71 | 77.41 | 76.69 | 77.38 | 77.38 | 1,059,200 |
26 abr 2024 | 76.89 | 77.63 | 76.09 | 76.65 | 76.65 | 1,435,300 |
25 abr 2024 | 77.62 | 78.50 | 77.61 | 77.91 | 77.91 | 1,868,800 |
24 abr 2024 | 77.70 | 78.65 | 76.86 | 77.85 | 77.85 | 2,864,000 |
23 abr 2024 | 83.50 | 83.76 | 78.03 | 79.08 | 79.08 | 4,029,900 |
22 abr 2024 | 82.89 | 83.83 | 82.50 | 83.43 | 83.43 | 1,510,700 |
19 abr 2024 | 81.54 | 82.43 | 81.01 | 82.40 | 82.40 | 1,951,500 |
18 abr 2024 | 81.43 | 81.75 | 80.60 | 80.98 | 80.98 | 1,103,600 |
17 abr 2024 | 81.97 | 81.97 | 80.37 | 80.71 | 80.71 | 1,670,500 |
16 abr 2024 | 82.41 | 82.65 | 81.78 | 82.12 | 82.12 | 1,050,700 |
15 abr 2024 | 83.28 | 83.49 | 81.87 | 82.00 | 82.00 | 1,135,200 |
12 abr 2024 | 82.23 | 82.68 | 81.58 | 82.15 | 82.15 | 1,042,100 |
11 abr 2024 | 84.02 | 84.02 | 82.13 | 82.19 | 82.19 | 1,188,800 |
10 abr 2024 | 83.52 | 84.56 | 83.52 | 83.93 | 83.93 | 1,139,000 |
09 abr 2024 | 86.88 | 87.35 | 83.16 | 83.74 | 83.74 | 1,560,000 |
08 abr 2024 | 87.22 | 87.72 | 86.64 | 86.84 | 86.84 | 1,117,700 |
05 abr 2024 | 87.09 | 87.63 | 86.93 | 87.26 | 87.26 | 1,163,500 |
04 abr 2024 | 87.26 | 88.27 | 86.51 | 86.61 | 86.61 | 834,000 |
03 abr 2024 | 87.42 | 87.60 | 86.79 | 87.04 | 87.04 | 1,168,700 |
02 abr 2024 | 87.52 | 88.16 | 87.08 | 87.26 | 87.26 | 1,224,500 |
01 abr 2024 | 88.30 | 88.37 | 87.35 | 87.49 | 87.49 | 1,148,500 |
28 mar 2024 | 88.61 | 89.19 | 88.29 | 88.44 | 88.44 | 1,647,700 |
27 mar 2024 | 86.79 | 88.21 | 86.79 | 88.17 | 88.17 | 1,043,000 |
26 mar 2024 | 86.42 | 87.19 | 86.21 | 86.54 | 86.54 | 1,222,200 |
25 mar 2024 | 86.36 | 86.96 | 86.09 | 86.72 | 86.72 | 920,300 |
22 mar 2024 | 86.76 | 86.98 | 86.10 | 86.23 | 86.23 | 1,236,900 |
21 mar 2024 | 86.15 | 86.70 | 85.37 | 85.82 | 85.82 | 898,300 |
20 mar 2024 | 85.92 | 86.70 | 85.81 | 86.36 | 86.36 | 929,300 |
19 mar 2024 | 85.68 | 86.31 | 85.29 | 86.00 | 86.00 | 1,129,700 |
18 mar 2024 | 85.00 | 85.41 | 84.73 | 84.99 | 84.99 | 910,800 |
15 mar 2024 | 84.42 | 85.57 | 84.15 | 85.51 | 85.51 | 2,525,500 |
14 mar 2024 | 85.41 | 85.59 | 84.29 | 85.23 | 85.23 | 1,144,000 |
13 mar 2024 | 85.88 | 86.00 | 85.09 | 85.49 | 85.49 | 1,279,200 |
12 mar 2024 | 85.16 | 85.95 | 84.83 | 85.63 | 85.63 | 1,255,900 |
11 mar 2024 | 84.18 | 85.57 | 84.18 | 84.94 | 84.94 | 794,500 |
08 mar 2024 | 84.06 | 84.70 | 83.79 | 84.40 | 84.40 | 844,400 |
07 mar 2024 | 84.50 | 85.06 | 84.16 | 84.19 | 84.19 | 867,700 |
06 mar 2024 | 84.14 | 84.96 | 83.52 | 84.74 | 84.74 | 914,000 |
05 mar 2024 | 83.48 | 84.50 | 83.48 | 84.05 | 84.05 | 1,060,800 |
04 mar 2024 | 82.77 | 83.82 | 82.77 | 83.61 | 83.61 | 1,035,200 |
01 mar 2024 | 83.75 | 83.75 | 82.69 | 82.69 | 82.69 | 906,500 |
01 mar 2024 | 0.11 Dividendo | |||||
29 feb 2024 | 84.50 | 84.61 | 82.61 | 83.60 | 83.49 | 1,914,800 |
28 feb 2024 | 85.00 | 85.32 | 84.51 | 84.56 | 84.45 | 869,100 |
27 feb 2024 | 85.17 | 85.23 | 84.41 | 84.88 | 84.77 | 718,600 |
26 feb 2024 | 85.70 | 86.17 | 84.94 | 85.17 | 85.06 | 1,330,800 |
23 feb 2024 | 86.00 | 86.33 | 85.14 | 85.31 | 85.20 | 1,105,600 |
22 feb 2024 | 83.76 | 85.95 | 83.56 | 85.71 | 85.60 | 1,775,700 |
21 feb 2024 | 82.30 | 83.54 | 82.04 | 83.48 | 83.37 | 1,250,800 |
20 feb 2024 | 82.33 | 83.04 | 81.97 | 81.98 | 81.87 | 968,700 |
16 feb 2024 | 82.48 | 83.19 | 82.15 | 82.61 | 82.50 | 874,900 |
15 feb 2024 | 81.97 | 82.92 | 81.88 | 82.27 | 82.16 | 993,900 |
14 feb 2024 | 81.13 | 82.36 | 81.13 | 81.92 | 81.81 | 1,053,600 |
13 feb 2024 | 81.55 | 81.66 | 80.25 | 80.94 | 80.83 | 1,194,000 |
12 feb 2024 | 80.68 | 81.38 | 80.36 | 80.71 | 80.60 | 671,000 |
09 feb 2024 | 79.43 | 80.52 | 79.30 | 80.48 | 80.37 | 914,800 |
08 feb 2024 | 80.09 | 80.32 | 79.44 | 79.88 | 79.77 | 1,138,000 |
07 feb 2024 | 80.80 | 80.85 | 80.18 | 80.34 | 80.23 | 937,400 |
06 feb 2024 | 80.94 | 81.32 | 80.37 | 80.49 | 80.38 | 814,100 |
05 feb 2024 | 80.99 | 81.71 | 80.56 | 81.38 | 81.27 | 700,500 |
02 feb 2024 | 80.74 | 81.47 | 80.41 | 80.87 | 80.76 | 1,118,800 |
01 feb 2024 | 81.20 | 81.30 | 79.79 | 80.28 | 80.17 | 1,595,200 |
31 ene 2024 | 81.89 | 82.46 | 81.65 | 81.88 | 81.77 | 2,037,800 |
30 ene 2024 | 81.42 | 82.13 | 81.26 | 81.63 | 81.52 | 926,700 |
29 ene 2024 | 80.93 | 81.21 | 80.32 | 81.19 | 81.08 | 1,508,800 |
26 ene 2024 | 83.13 | 83.36 | 81.37 | 81.47 | 81.36 | 1,776,600 |
25 ene 2024 | 83.44 | 85.01 | 81.10 | 83.27 | 83.16 | 2,956,400 |
24 ene 2024 | 77.93 | 78.27 | 77.49 | 77.69 | 77.59 | 1,902,700 |
23 ene 2024 | 77.07 | 77.69 | 76.52 | 76.78 | 76.68 | 1,344,700 |
22 ene 2024 | 75.26 | 77.21 | 75.15 | 77.08 | 76.98 | 1,804,000 |
19 ene 2024 | 75.00 | 75.53 | 74.59 | 75.32 | 75.22 | 1,484,700 |
18 ene 2024 | 73.37 | 74.44 | 73.03 | 74.38 | 74.28 | 605,800 |
*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. |