Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
21 may 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
17 may 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | - |
16 may 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
15 may 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
14 may 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
13 may 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
08 may 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
07 may 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
06 may 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
03 may 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
02 may 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
29 abr 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
26 abr 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
25 abr 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
24 abr 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
23 abr 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
22 abr 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
19 abr 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
18 abr 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
17 abr 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
16 abr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
15 abr 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
12 abr 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
11 abr 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
10 abr 2024 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | - |
09 abr 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
08 abr 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
05 abr 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
04 abr 2024 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | - |
03 abr 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
02 abr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
27 mar 2024 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - |
26 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
25 mar 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
22 mar 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
21 mar 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
20 mar 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
19 mar 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
18 mar 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
15 mar 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
14 mar 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
13 mar 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
12 mar 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
11 mar 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
08 mar 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
07 mar 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
06 mar 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
05 mar 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
04 mar 2024 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | - |
01 mar 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
29 feb 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
28 feb 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
27 feb 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
26 feb 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
23 feb 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
22 feb 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
21 feb 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
20 feb 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
19 feb 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
16 feb 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
15 feb 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
14 feb 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
13 feb 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
12 feb 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
05 feb 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
02 feb 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
01 feb 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
31 ene 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
30 ene 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
29 ene 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
26 ene 2024 | - | - | - | - | - | - |
26 ene 2024 | 5.4 Dividendo | |||||
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
23 ene 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
22 ene 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
19 ene 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
18 ene 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
17 ene 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
16 ene 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | - |
15 ene 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
12 ene 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
11 ene 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
10 ene 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
09 ene 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
08 ene 2024 | - | - | - | - | - | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
29 dic 2023 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
28 dic 2023 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
*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. |