Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
16 may 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
15 may 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
14 may 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
13 may 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
10 may 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
07 may 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
06 may 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
03 may 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
02 may 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
30 abr 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
29 abr 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
26 abr 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
25 abr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
24 abr 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
23 abr 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
22 abr 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
19 abr 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
18 abr 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
17 abr 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
16 abr 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
15 abr 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
12 abr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
11 abr 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
10 abr 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
09 abr 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
08 abr 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
05 abr 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
04 abr 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
03 abr 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
02 abr 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
28 mar 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
27 mar 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
26 mar 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
25 mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
22 mar 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
21 mar 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
20 mar 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
19 mar 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
18 mar 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
15 mar 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
14 mar 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
13 mar 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
12 mar 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
11 mar 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
08 mar 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
07 mar 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
06 mar 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
05 mar 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
04 mar 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
01 mar 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
29 feb 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
28 feb 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
27 feb 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
26 feb 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
23 feb 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
22 feb 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
21 feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
20 feb 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
19 feb 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
16 feb 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | - |
15 feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
14 feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
13 feb 2024 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | - |
12 feb 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
09 feb 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
08 feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
07 feb 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
06 feb 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
05 feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
02 feb 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
01 feb 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
31 ene 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
30 ene 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
29 ene 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
26 ene 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
25 ene 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
24 ene 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
23 ene 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
22 ene 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
19 ene 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
18 ene 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
17 ene 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
16 ene 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
15 ene 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
12 ene 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
11 ene 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
10 ene 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
09 ene 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
08 ene 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
05 ene 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
04 ene 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
03 ene 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
02 ene 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
*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. |