Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
18 jun 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
17 jun 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | - |
14 jun 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
13 jun 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
12 jun 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
11 jun 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
10 jun 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
07 jun 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
06 jun 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
05 jun 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
04 jun 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
30 may 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
29 may 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
28 may 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
24 may 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
23 may 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
22 may 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
21 may 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
20 may 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
17 may 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
16 may 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
15 may 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
14 may 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
13 may 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
10 may 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
09 may 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
08 may 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
07 may 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
02 may 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
01 may 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
30 abr 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | - |
29 abr 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
26 abr 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
25 abr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
24 abr 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
23 abr 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
22 abr 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
19 abr 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
18 abr 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
17 abr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
16 abr 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
15 abr 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
12 abr 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
11 abr 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
10 abr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
09 abr 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
08 abr 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
05 abr 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
04 abr 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
03 abr 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
02 abr 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
27 mar 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
26 mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
25 mar 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
22 mar 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
21 mar 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
20 mar 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
19 mar 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
14 mar 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
13 mar 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
12 mar 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
11 mar 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
08 mar 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
07 mar 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
06 mar 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
05 mar 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
04 mar 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
01 mar 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
29 feb 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
28 feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
27 feb 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
26 feb 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
23 feb 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
22 feb 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
21 feb 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
20 feb 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
16 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
15 feb 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
14 feb 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
13 feb 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
12 feb 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
09 feb 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
08 feb 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
07 feb 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
06 feb 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
01 feb 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
31 ene 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
30 ene 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
*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. |