Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
20 jun 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
19 jun 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
18 jun 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
17 jun 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
14 jun 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
13 jun 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
12 jun 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
11 jun 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
10 jun 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
07 jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
06 jun 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
05 jun 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
04 jun 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
03 jun 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
31 may 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
30 may 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
29 may 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
28 may 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
24 may 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
23 may 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
22 may 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
21 may 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
20 may 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
17 may 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
16 may 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
15 may 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
14 may 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
13 may 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
10 may 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
09 may 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
08 may 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
07 may 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
03 may 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
02 may 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
01 may 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
30 abr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
29 abr 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
26 abr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
25 abr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
24 abr 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
23 abr 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
22 abr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
19 abr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
18 abr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
17 abr 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
16 abr 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
15 abr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
12 abr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
11 abr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
10 abr 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
09 abr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
08 abr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
05 abr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
04 abr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
03 abr 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
02 abr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
02 abr 2024 | 0.009328 Dividendo | |||||
28 mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.89 | - |
27 mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.89 | - |
26 mar 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.79 | - |
25 mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.89 | - |
22 mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.59 | - |
21 mar 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.09 | - |
20 mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.39 | - |
19 mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.39 | - |
18 mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.99 | - |
15 mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.89 | - |
14 mar 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.49 | - |
13 mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.29 | - |
12 mar 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.79 | - |
11 mar 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.49 | - |
08 mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.99 | - |
07 mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.39 | - |
06 mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.19 | - |
05 mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.59 | - |
04 mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.39 | - |
01 mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.99 | - |
29 feb 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.89 | - |
28 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.59 | - |
27 feb 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.39 | - |
26 feb 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.39 | - |
23 feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.09 | - |
22 feb 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.69 | - |
21 feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.59 | - |
20 feb 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.09 | - |
19 feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.89 | - |
16 feb 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.79 | - |
15 feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.99 | - |
14 feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.99 | - |
13 feb 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.59 | - |
12 feb 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.49 | - |
09 feb 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.19 | - |
08 feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.89 | - |
07 feb 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.19 | - |
06 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.49 | - |
05 feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.89 | - |
02 feb 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.39 | - |
01 feb 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.39 | - |
31 ene 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.39 | - |
*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. |