Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
12 jun 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
11 jun 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
10 jun 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
07 jun 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
06 jun 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
05 jun 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
04 jun 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
03 jun 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
31 may 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
30 may 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
29 may 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
28 may 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
23 may 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
22 may 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
21 may 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
15 may 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
14 may 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
13 may 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
10 may 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
07 may 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
03 may 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
02 may 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
30 abr 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
29 abr 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
26 abr 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
25 abr 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
24 abr 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
23 abr 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
22 abr 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
19 abr 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
18 abr 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
17 abr 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
16 abr 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
15 abr 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
12 abr 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
11 abr 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
10 abr 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
09 abr 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
08 abr 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
05 abr 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
04 abr 2024 | - | - | - | - | - | - |
03 abr 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
02 abr 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
26 mar 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
25 mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
22 mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
21 mar 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
18 mar 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
15 mar 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
14 mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
13 mar 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
12 mar 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
11 mar 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
08 mar 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
07 mar 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
06 mar 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
05 mar 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
04 mar 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
01 mar 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
29 feb 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
28 feb 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
27 feb 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
26 feb 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
23 feb 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
22 feb 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
21 feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
20 feb 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
15 feb 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
14 feb 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
13 feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
12 feb 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
09 feb 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
08 feb 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
07 feb 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
06 feb 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
05 feb 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
02 feb 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
01 feb 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
31 ene 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
30 ene 2024 | - | - | - | - | - | - |
29 ene 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
26 ene 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
23 ene 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
*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. |