Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
24 jun 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
21 jun 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
20 jun 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
19 jun 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
18 jun 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
17 jun 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
14 jun 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
13 jun 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
12 jun 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
11 jun 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
10 jun 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
07 jun 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
06 jun 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
05 jun 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
04 jun 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
03 jun 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
03 jun 2024 | 0.004014 Dividendo | |||||
31 may 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
30 may 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
29 may 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
28 may 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
24 may 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
23 may 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
22 may 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
21 may 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
20 may 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
17 may 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
16 may 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
15 may 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
14 may 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
13 may 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
10 may 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
09 may 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
08 may 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
07 may 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
03 may 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
02 may 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | - |
01 may 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
01 may 2024 | 0.004035 Dividendo | |||||
30 abr 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.36 | - |
29 abr 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.43 | - |
26 abr 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.92 | - |
25 abr 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.13 | - |
24 abr 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.29 | - |
23 abr 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.93 | - |
22 abr 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.49 | - |
19 abr 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.52 | - |
18 abr 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.64 | - |
17 abr 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.00 | - |
16 abr 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.16 | - |
15 abr 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.06 | - |
12 abr 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.55 | - |
11 abr 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.23 | - |
10 abr 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.55 | - |
09 abr 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.33 | - |
08 abr 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.41 | - |
05 abr 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.36 | - |
04 abr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.54 | - |
03 abr 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.98 | - |
02 abr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.39 | - |
02 abr 2024 | 0.003355 Dividendo | |||||
28 mar 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.53 | - |
27 mar 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.67 | - |
26 mar 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.62 | - |
25 mar 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.36 | - |
22 mar 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.66 | - |
21 mar 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.63 | - |
20 mar 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.13 | - |
19 mar 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.91 | - |
18 mar 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.62 | - |
15 mar 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.49 | - |
14 mar 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 110.23 | - |
13 mar 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.32 | - |
12 mar 2024 | 110.91 | 110.91 | 110.91 | 110.91 | 110.90 | - |
11 mar 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.35 | - |
08 mar 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.25 | - |
07 mar 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.80 | - |
06 mar 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.26 | - |
05 mar 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.16 | - |
04 mar 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.62 | - |
01 mar 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.39 | - |
01 mar 2024 | 0.003425 Dividendo | |||||
29 feb 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.67 | - |
28 feb 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.32 | - |
27 feb 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.91 | - |
26 feb 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.23 | - |
23 feb 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.44 | - |
22 feb 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.44 | - |
21 feb 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.68 | - |
20 feb 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.64 | - |
19 feb 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.10 | - |
16 feb 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.24 | - |
15 feb 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.83 | - |
14 feb 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.32 | - |
13 feb 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.30 | - |
12 feb 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.49 | - |
09 feb 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.27 | - |
08 feb 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.46 | - |
*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. |