Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
11 jun 2024 | - | - | - | - | - | - |
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
06 jun 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
05 jun 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
04 jun 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
03 jun 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
31 may 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
28 may 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
27 may 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
24 may 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
23 may 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
22 may 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
21 may 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
16 may 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
15 may 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
14 may 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
13 may 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
10 may 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
07 may 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
06 may 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
03 may 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | - |
02 may 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
30 abr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
29 abr 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
26 abr 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
25 abr 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
24 abr 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
23 abr 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
22 abr 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
19 abr 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
18 abr 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
17 abr 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
16 abr 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
15 abr 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
12 abr 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
11 abr 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | - |
10 abr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
09 abr 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
08 abr 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
05 abr 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
04 abr 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
03 abr 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
02 abr 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
28 mar 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
27 mar 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
26 mar 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
25 mar 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
22 mar 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
21 mar 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
20 mar 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
19 mar 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
18 mar 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
15 mar 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
14 mar 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
13 mar 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
12 mar 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
11 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
08 mar 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
07 mar 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
06 mar 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
05 mar 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
04 mar 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
01 mar 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
29 feb 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
28 feb 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
27 feb 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
26 feb 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
23 feb 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
22 feb 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
21 feb 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | - |
20 feb 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
19 feb 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
16 feb 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
15 feb 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
14 feb 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
13 feb 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
12 feb 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
09 feb 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
08 feb 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
07 feb 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
06 feb 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
05 feb 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
02 feb 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
01 feb 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
31 ene 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
30 ene 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
29 ene 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
26 ene 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
25 ene 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
24 ene 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
23 ene 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
22 ene 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
19 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. |