Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
12 jun 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | - |
11 jun 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
10 jun 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
07 jun 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
06 jun 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
05 jun 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
04 jun 2024 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | - |
03 jun 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
31 may 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
30 may 2024 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | - |
29 may 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
28 may 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | - |
24 may 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
23 may 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
22 may 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
21 may 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
20 may 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
17 may 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
16 may 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
15 may 2024 | 118.31 | 118.31 | 118.31 | 118.31 | 118.31 | - |
14 may 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
13 may 2024 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
10 may 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
09 may 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
08 may 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
07 may 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
03 may 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
02 may 2024 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | - |
01 may 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
30 abr 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
29 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
26 abr 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
25 abr 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
24 abr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
23 abr 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
22 abr 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
19 abr 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
18 abr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
17 abr 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
16 abr 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
15 abr 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
12 abr 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
11 abr 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
10 abr 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - |
09 abr 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | - |
08 abr 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
05 abr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
04 abr 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
03 abr 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
02 abr 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
28 mar 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
27 mar 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
26 mar 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
25 mar 2024 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | - |
22 mar 2024 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | - |
21 mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
20 mar 2024 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | - |
19 mar 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | - |
18 mar 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | - |
15 mar 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
14 mar 2024 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | - |
13 mar 2024 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | - |
12 mar 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
11 mar 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
08 mar 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
07 mar 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
06 mar 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
05 mar 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
04 mar 2024 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | - |
01 mar 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | - |
29 feb 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
28 feb 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
27 feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
26 feb 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | - |
23 feb 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
22 feb 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
21 feb 2024 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
20 feb 2024 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | - |
19 feb 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
16 feb 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
15 feb 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
14 feb 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
13 feb 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
12 feb 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
09 feb 2024 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | - |
08 feb 2024 | 116.43 | 116.43 | 116.43 | 116.43 | 116.43 | - |
07 feb 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
06 feb 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
05 feb 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
02 feb 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
01 feb 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
31 ene 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
30 ene 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
29 ene 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
26 ene 2024 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - |
25 ene 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
24 ene 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
23 ene 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
*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. |