83,46 0,00 (0,00 %)
Después del cierre: 5:57PM EST
Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 ene. 2021 | 83,50 | 83,67 | 83,04 | 83,46 | 83,46 | 549.402 |
25 ene. 2021 | 83,55 | 83,88 | 82,66 | 83,40 | 83,40 | 2.363.600 |
22 ene. 2021 | 84,62 | 84,89 | 84,12 | 84,30 | 84,30 | 3.040.000 |
21 ene. 2021 | 85,58 | 85,96 | 85,08 | 85,33 | 85,33 | 2.081.300 |
20 ene. 2021 | 84,96 | 85,45 | 84,68 | 85,44 | 85,44 | 607.000 |
19 ene. 2021 | 85,25 | 85,42 | 84,59 | 84,67 | 84,67 | 2.029.100 |
15 ene. 2021 | 84,88 | 85,21 | 84,29 | 85,06 | 85,06 | 700.300 |
14 ene. 2021 | 85,55 | 86,14 | 84,97 | 85,58 | 85,58 | 569.700 |
13 ene. 2021 | 84,93 | 85,72 | 84,92 | 85,44 | 85,44 | 751.200 |
12 ene. 2021 | 84,48 | 85,47 | 84,48 | 85,31 | 85,31 | 551.000 |
11 ene. 2021 | 84,19 | 84,82 | 84,04 | 84,40 | 84,40 | 540.700 |
08 ene. 2021 | 85,46 | 85,73 | 84,34 | 84,96 | 84,96 | 635.100 |
07 ene. 2021 | 84,60 | 85,28 | 84,33 | 85,20 | 85,20 | 900.900 |
06 ene. 2021 | 83,30 | 84,59 | 83,01 | 84,35 | 84,35 | 907.700 |
05 ene. 2021 | 81,92 | 83,29 | 81,91 | 83,10 | 83,10 | 744.600 |
04 ene. 2021 | 82,62 | 82,68 | 81,35 | 81,87 | 81,87 | 734.300 |
31 dic. 2020 | 82,25 | 82,76 | 81,89 | 82,06 | 82,06 | 673.500 |
30 dic. 2020 | 82,55 | 82,65 | 82,06 | 82,12 | 82,12 | 380.100 |
29 dic. 2020 | 82,37 | 82,55 | 81,67 | 82,05 | 82,05 | 479.600 |
28 dic. 2020 | 82,27 | 83,06 | 81,72 | 81,81 | 81,81 | 279.700 |
24 dic. 2020 | 81,91 | 81,94 | 81,34 | 81,87 | 81,87 | 196.400 |
23 dic. 2020 | 80,72 | 81,62 | 80,53 | 81,49 | 81,49 | 565.700 |
22 dic. 2020 | 80,73 | 80,75 | 79,82 | 80,13 | 80,13 | 542.500 |
21 dic. 2020 | 80,47 | 81,03 | 79,84 | 80,74 | 80,74 | 650.500 |
18 dic. 2020 | 81,97 | 82,27 | 81,16 | 81,36 | 81,36 | 565.500 |
17 dic. 2020 | 82,38 | 82,73 | 81,73 | 82,07 | 82,07 | 406.300 |
16 dic. 2020 | 82,14 | 82,36 | 81,42 | 82,12 | 82,12 | 607.300 |
15 dic. 2020 | 82,82 | 83,01 | 82,10 | 82,25 | 82,25 | 592.000 |
14 dic. 2020 | 83,93 | 84,00 | 82,09 | 82,17 | 82,17 | 530.100 |
11 dic. 2020 | 82,90 | 83,44 | 82,63 | 83,31 | 83,31 | 412.800 |
10 dic. 2020 | 82,93 | 84,00 | 82,74 | 83,58 | 83,58 | 539.400 |
09 dic. 2020 | 82,92 | 83,38 | 82,59 | 82,90 | 82,90 | 605.700 |
08 dic. 2020 | 82,33 | 82,94 | 82,32 | 82,57 | 82,57 | 453.900 |
07 dic. 2020 | 82,02 | 82,79 | 81,77 | 82,56 | 82,56 | 519.900 |
04 dic. 2020 | 82,64 | 82,64 | 82,01 | 82,30 | 82,30 | 666.400 |
03 dic. 2020 | 82,50 | 83,03 | 82,08 | 82,21 | 82,21 | 604.600 |
02 dic. 2020 | 82,74 | 82,91 | 81,58 | 82,18 | 82,18 | 798.900 |
01 dic. 2020 | 83,18 | 83,40 | 82,64 | 82,66 | 82,66 | 661.800 |
30 nov. 2020 | 82,77 | 83,23 | 81,96 | 81,98 | 81,98 | 731.700 |
27 nov. 2020 | 82,92 | 83,54 | 82,87 | 83,21 | 83,21 | 270.200 |
25 nov. 2020 | 82,43 | 83,21 | 81,93 | 82,92 | 82,92 | 636.600 |
24 nov. 2020 | 81,62 | 82,88 | 81,42 | 82,85 | 82,85 | 818.200 |
23 nov. 2020 | 79,98 | 80,78 | 79,93 | 80,72 | 80,72 | 638.900 |
20 nov. 2020 | 79,70 | 80,00 | 79,40 | 79,74 | 79,74 | 580.200 |
19 nov. 2020 | 79,36 | 79,72 | 78,78 | 79,69 | 79,69 | 505.600 |
18 nov. 2020 | 79,19 | 80,00 | 78,92 | 79,57 | 79,57 | 668.700 |
17 nov. 2020 | 77,09 | 79,23 | 77,09 | 78,96 | 78,96 | 657.900 |
16 nov. 2020 | 77,55 | 77,73 | 77,04 | 77,69 | 77,69 | 512.000 |
13 nov. 2020 | 76,56 | 76,90 | 76,33 | 76,44 | 76,44 | 970.400 |
12 nov. 2020 | 76,21 | 76,42 | 75,57 | 76,37 | 76,37 | 1.058.600 |
11 nov. 2020 | 76,58 | 77,05 | 76,39 | 76,70 | 76,70 | 682.300 |
10 nov. 2020 | 75,25 | 76,50 | 75,21 | 76,16 | 76,16 | 836.900 |
09 nov. 2020 | 76,44 | 77,44 | 74,96 | 75,06 | 75,06 | 1.116.900 |
06 nov. 2020 | 74,20 | 74,48 | 73,78 | 74,19 | 74,19 | 388.700 |
05 nov. 2020 | 74,23 | 74,67 | 73,65 | 73,80 | 73,80 | 576.600 |
04 nov. 2020 | 71,78 | 73,82 | 71,23 | 73,35 | 73,35 | 559.700 |
03 nov. 2020 | 71,57 | 72,47 | 71,41 | 72,19 | 72,19 | 740.400 |
02 nov. 2020 | 70,49 | 70,70 | 69,82 | 70,56 | 70,56 | 549.500 |
30 oct. 2020 | 69,56 | 70,00 | 69,11 | 69,99 | 69,99 | 811.600 |
29 oct. 2020 | 68,35 | 70,10 | 67,78 | 69,75 | 69,75 | 896.600 |
28 oct. 2020 | 69,28 | 69,57 | 68,42 | 68,48 | 68,48 | 705.500 |
27 oct. 2020 | 71,60 | 71,60 | 70,29 | 70,50 | 70,50 | 668.500 |
26 oct. 2020 | 72,58 | 72,63 | 71,22 | 71,60 | 71,60 | 647.800 |
23 oct. 2020 | 73,78 | 73,88 | 73,13 | 73,30 | 73,30 | 2.468.000 |
23 oct. 2020 | 0.822 Dividendo | |||||
22 oct. 2020 | 73,50 | 74,31 | 73,43 | 74,10 | 73,28 | 1.414.300 |
21 oct. 2020 | 73,01 | 73,71 | 72,79 | 73,57 | 72,75 | 1.339.400 |
20 oct. 2020 | 73,06 | 73,53 | 72,80 | 73,05 | 72,24 | 1.033.000 |
19 oct. 2020 | 74,08 | 74,20 | 72,81 | 72,97 | 72,16 | 1.627.400 |
16 oct. 2020 | 73,53 | 73,89 | 73,32 | 73,70 | 72,88 | 835.900 |
15 oct. 2020 | 72,85 | 73,77 | 72,69 | 73,47 | 72,65 | 873.200 |
14 oct. 2020 | 74,00 | 74,27 | 73,75 | 73,82 | 73,00 | 1.383.500 |
13 oct. 2020 | 74,48 | 74,48 | 73,46 | 74,03 | 73,21 | 756.600 |
12 oct. 2020 | 74,44 | 74,91 | 74,15 | 74,67 | 73,84 | 425.300 |
09 oct. 2020 | 74,40 | 74,51 | 73,74 | 74,16 | 73,34 | 783.200 |
08 oct. 2020 | 73,92 | 74,28 | 73,72 | 74,02 | 73,20 | 1.078.100 |
07 oct. 2020 | 73,04 | 73,77 | 72,81 | 73,57 | 72,75 | 1.868.600 |
06 oct. 2020 | 72,46 | 72,97 | 71,79 | 71,87 | 71,07 | 464.600 |
05 oct. 2020 | 71,41 | 72,20 | 71,00 | 72,00 | 71,20 | 427.200 |
02 oct. 2020 | 69,60 | 71,09 | 69,48 | 70,76 | 69,98 | 644.600 |
01 oct. 2020 | 70,58 | 70,58 | 69,64 | 70,41 | 69,63 | 495.400 |
30 sept. 2020 | 70,38 | 70,75 | 69,97 | 70,14 | 69,36 | 808.700 |
29 sept. 2020 | 71,20 | 71,31 | 69,88 | 70,12 | 69,34 | 618.200 |
28 sept. 2020 | 71,44 | 71,81 | 71,30 | 71,45 | 70,66 | 738.100 |
25 sept. 2020 | 69,94 | 70,64 | 69,67 | 70,62 | 69,84 | 529.300 |
24 sept. 2020 | 69,75 | 71,04 | 69,47 | 70,60 | 69,82 | 695.000 |
23 sept. 2020 | 71,39 | 71,56 | 69,93 | 70,00 | 69,22 | 654.600 |
22 sept. 2020 | 71,00 | 71,59 | 70,43 | 70,86 | 70,07 | 434.700 |
21 sept. 2020 | 71,21 | 71,27 | 69,97 | 70,87 | 70,08 | 595.200 |
18 sept. 2020 | 73,13 | 73,20 | 72,32 | 72,34 | 71,54 | 456.100 |
17 sept. 2020 | 72,73 | 73,56 | 72,47 | 73,28 | 72,47 | 407.000 |
16 sept. 2020 | 74,33 | 74,69 | 73,33 | 73,40 | 72,59 | 509.100 |
15 sept. 2020 | 74,52 | 74,70 | 74,18 | 74,41 | 73,58 | 474.600 |
14 sept. 2020 | 74,10 | 74,39 | 73,85 | 74,23 | 73,41 | 492.300 |
11 sept. 2020 | 73,25 | 74,03 | 73,12 | 73,72 | 72,90 | 555.000 |
10 sept. 2020 | 74,36 | 74,37 | 72,85 | 73,03 | 72,22 | 510.000 |
09 sept. 2020 | 73,24 | 74,31 | 73,21 | 74,03 | 73,21 | 711.900 |
08 sept. 2020 | 73,28 | 73,35 | 72,60 | 72,76 | 71,95 | 810.900 |
04 sept. 2020 | 75,21 | 75,49 | 73,72 | 74,22 | 73,40 | 844.500 |
03 sept. 2020 | 76,00 | 76,10 | 74,29 | 74,52 | 73,69 | 706.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. |