Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 106.43 | 106.43 | 104.31 | 104.31 | 104.31 | 347 |
27 jun 2024 | 104.07 | 104.07 | 103.98 | 103.98 | 103.98 | 48 |
26 jun 2024 | 104.66 | 104.66 | 103.82 | 104.26 | 104.26 | 2 |
25 jun 2024 | 106.90 | 106.90 | 105.04 | 105.04 | 105.04 | 7,716 |
24 jun 2024 | 107.86 | 108.32 | 107.12 | 107.12 | 107.12 | 3 |
21 jun 2024 | 108.30 | 108.75 | 106.67 | 108.47 | 108.47 | 118 |
20 jun 2024 | 106.16 | 107.39 | 106.16 | 107.39 | 107.39 | 28 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 107.49 | 108.12 | 107.22 | 107.56 | 107.56 | 1,074 |
17 jun 2024 | 108.29 | 108.29 | 107.16 | 107.38 | 107.38 | 1,106 |
14 jun 2024 | 110.19 | 110.19 | 109.44 | 109.60 | 109.60 | 341 |
13 jun 2024 | 111.36 | 111.36 | 109.66 | 111.11 | 111.11 | 1,786 |
12 jun 2024 | 111.96 | 112.49 | 111.82 | 111.87 | 111.87 | 552 |
11 jun 2024 | 108.95 | 109.31 | 108.01 | 109.31 | 109.31 | 653 |
10 jun 2024 | 109.94 | 110.44 | 108.57 | 109.17 | 109.17 | 15 |
07 jun 2024 | 110.00 | 110.70 | 109.96 | 110.70 | 110.70 | 236 |
06 jun 2024 | 109.20 | 109.47 | 109.20 | 109.47 | 109.47 | 1 |
05 jun 2024 | 107.26 | 109.98 | 107.26 | 109.98 | 109.98 | 402 |
04 jun 2024 | 108.91 | 109.33 | 108.34 | 108.36 | 108.36 | 6 |
03 jun 2024 | 109.62 | 110.33 | 108.24 | 108.64 | 108.64 | 29 |
31 may 2024 | 108.29 | 109.13 | 107.90 | 107.90 | 107.90 | 63 |
30 may 2024 | 104.15 | 109.75 | 103.94 | 106.50 | 106.50 | 10,503 |
29 may 2024 | 110.07 | 110.16 | 108.68 | 109.46 | 109.46 | 434 |
28 may 2024 | 112.68 | 113.95 | 112.68 | 112.92 | 112.92 | 5 |
24 may 2024 | 112.83 | 112.83 | 111.96 | 112.44 | 112.44 | 16 |
23 may 2024 | 111.56 | 112.81 | 111.23 | 112.14 | 112.14 | 81 |
22 may 2024 | 113.46 | 114.17 | 112.35 | 113.37 | 113.37 | 4 |
21 may 2024 | 111.74 | 112.50 | 110.86 | 112.15 | 112.15 | 66 |
20 may 2024 | 110.36 | 112.25 | 109.38 | 111.85 | 111.85 | 213 |
17 may 2024 | 107.83 | 110.13 | 107.83 | 109.83 | 109.83 | 25 |
16 may 2024 | 106.64 | 109.27 | 106.64 | 108.93 | 108.93 | 15 |
15 may 2024 | 107.28 | 107.99 | 107.28 | 107.95 | 107.95 | 6 |
14 may 2024 | 106.99 | 106.99 | 105.83 | 105.83 | 105.83 | 8 |
13 may 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
10 may 2024 | 105.84 | 105.90 | 105.30 | 105.30 | 105.30 | 4 |
09 may 2024 | 101.99 | 103.00 | 101.99 | 102.89 | 102.89 | 7 |
08 may 2024 | 102.43 | 103.24 | 102.43 | 103.12 | 103.12 | 33 |
07 may 2024 | 103.68 | 103.68 | 103.09 | 103.09 | 103.09 | 5 |
03 may 2024 | 101.93 | 104.28 | 99.94 | 101.91 | 101.91 | 188 |
02 may 2024 | 103.71 | 103.71 | 100.50 | 101.26 | 101.26 | 300 |
01 may 2024 | 103.30 | 103.91 | 101.82 | 102.01 | 102.01 | 165 |
30 abr 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | 2 |
29 abr 2024 | 102.50 | 105.17 | 102.38 | 105.17 | 105.17 | 155 |
26 abr 2024 | 101.92 | 102.56 | 100.98 | 102.56 | 102.56 | 20 |
25 abr 2024 | 102.40 | 102.95 | 101.05 | 101.45 | 101.45 | 11 |
24 abr 2024 | 102.68 | 102.68 | 101.90 | 102.21 | 102.21 | 86 |
23 abr 2024 | 102.18 | 102.66 | 102.18 | 102.66 | 102.66 | 1 |
22 abr 2024 | 101.10 | 101.59 | 101.10 | 101.30 | 101.30 | 2 |
19 abr 2024 | 99.72 | 101.54 | 99.34 | 101.27 | 101.27 | 638 |
18 abr 2024 | 98.60 | 100.00 | 98.60 | 100.00 | 100.00 | 11 |
18 abr 2024 | 0.07 Dividendo | |||||
17 abr 2024 | 100.73 | 100.73 | 99.64 | 100.14 | 100.07 | 86 |
16 abr 2024 | 101.34 | 101.34 | 100.04 | 100.71 | 100.64 | 8 |
15 abr 2024 | 104.19 | 104.89 | 103.92 | 104.12 | 104.05 | 29 |
12 abr 2024 | 106.80 | 106.80 | 104.43 | 104.43 | 104.36 | 38 |
11 abr 2024 | 108.80 | 109.07 | 107.78 | 107.78 | 107.70 | 7 |
10 abr 2024 | 108.91 | 108.91 | 106.65 | 106.75 | 106.67 | 17 |
09 abr 2024 | 108.92 | 110.77 | 105.21 | 109.46 | 109.38 | 736 |
08 abr 2024 | 103.07 | 106.47 | 102.74 | 106.25 | 106.18 | 409 |
05 abr 2024 | 101.97 | 102.69 | 101.84 | 102.68 | 102.61 | 4 |
04 abr 2024 | 103.64 | 104.81 | 103.64 | 103.64 | 103.57 | 15 |
03 abr 2024 | - | - | - | - | - | - |
02 abr 2024 | 102.04 | 102.32 | 101.32 | 101.32 | 101.25 | 172 |
28 mar 2024 | 104.88 | 105.80 | 104.88 | 105.47 | 105.40 | 104 |
27 mar 2024 | 104.22 | 104.98 | 103.97 | 104.92 | 104.85 | 548 |
26 mar 2024 | 103.52 | 104.00 | 102.47 | 102.82 | 102.75 | 357 |
25 mar 2024 | 103.04 | 103.91 | 102.98 | 102.98 | 102.91 | 247 |
22 mar 2024 | 105.17 | 105.17 | 102.50 | 102.83 | 102.76 | 151 |
21 mar 2024 | 105.17 | 106.56 | 105.17 | 105.69 | 105.62 | 138 |
20 mar 2024 | 103.21 | 104.38 | 103.21 | 103.68 | 103.61 | 27 |
19 mar 2024 | 104.48 | 105.11 | 103.78 | 104.50 | 104.43 | 187 |
18 mar 2024 | 104.77 | 106.14 | 103.37 | 104.91 | 104.83 | 12 |
15 mar 2024 | 104.99 | 105.79 | 104.99 | 105.48 | 105.41 | 102 |
14 mar 2024 | 108.26 | 108.26 | 104.36 | 104.36 | 104.29 | 396 |
13 mar 2024 | 108.78 | 109.80 | 107.86 | 107.86 | 107.78 | 24 |
12 mar 2024 | 108.72 | 109.29 | 108.57 | 109.20 | 109.12 | 2 |
11 mar 2024 | 109.95 | 109.95 | 109.15 | 109.36 | 109.28 | 5 |
08 mar 2024 | 109.50 | 109.88 | 107.90 | 109.88 | 109.81 | 192 |
07 mar 2024 | 107.33 | 108.65 | 107.33 | 108.10 | 108.03 | 357 |
06 mar 2024 | 107.47 | 108.57 | 107.47 | 107.57 | 107.49 | 11 |
05 mar 2024 | 109.65 | 109.65 | 107.44 | 107.44 | 107.36 | 13 |
04 mar 2024 | 106.83 | 108.00 | 106.83 | 106.83 | 106.76 | 9 |
01 mar 2024 | 107.26 | 109.09 | 106.77 | 108.09 | 108.01 | 4 |
29 feb 2024 | 106.15 | 110.88 | 106.15 | 109.52 | 109.44 | 8 |
28 feb 2024 | 106.18 | 106.85 | 105.66 | 106.85 | 106.78 | 97 |
27 feb 2024 | 104.32 | 105.25 | 104.32 | 104.77 | 104.70 | 20,324 |
26 feb 2024 | 103.73 | 104.58 | 103.73 | 103.92 | 103.85 | 3 |
23 feb 2024 | 105.15 | 105.27 | 105.14 | 105.15 | 105.08 | 35 |
22 feb 2024 | 103.19 | 103.30 | 103.05 | 103.05 | 102.97 | 86 |
21 feb 2024 | 101.09 | 102.42 | 101.09 | 102.16 | 102.09 | 258 |
20 feb 2024 | 102.56 | 102.56 | 101.22 | 102.11 | 102.04 | 11 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 104.07 | 104.07 | 103.46 | 103.88 | 103.80 | 264 |
15 feb 2024 | 104.30 | 105.72 | 103.58 | 104.21 | 104.14 | 143 |
14 feb 2024 | 102.73 | 103.24 | 102.70 | 103.06 | 102.98 | 9,134 |
13 feb 2024 | 103.67 | 103.67 | 100.42 | 100.42 | 100.35 | 147 |
12 feb 2024 | 103.55 | 105.20 | 103.55 | 105.20 | 105.13 | 64 |
09 feb 2024 | 104.05 | 104.22 | 103.16 | 103.16 | 103.09 | 65 |
08 feb 2024 | 103.06 | 103.06 | 101.27 | 102.64 | 102.57 | 26 |
07 feb 2024 | 103.94 | 103.94 | 103.38 | 103.38 | 103.31 | 5 |
*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. |