Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
06 may 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
03 may 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
02 may 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
30 abr 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
29 abr 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
26 abr 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
25 abr 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
24 abr 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
23 abr 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
22 abr 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
19 abr 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
18 abr 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
17 abr 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
16 abr 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
15 abr 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
12 abr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
11 abr 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
10 abr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
09 abr 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
08 abr 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
05 abr 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
04 abr 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
03 abr 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
02 abr 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
28 mar 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
27 mar 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
26 mar 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
25 mar 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
22 mar 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
21 mar 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
20 mar 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
19 mar 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
18 mar 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
15 mar 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
14 mar 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
13 mar 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
12 mar 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
11 mar 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
08 mar 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
07 mar 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
06 mar 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
05 mar 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
04 mar 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
01 mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
29 feb 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
28 feb 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
27 feb 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
26 feb 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
23 feb 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
22 feb 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
21 feb 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
20 feb 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
19 feb 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
16 feb 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
15 feb 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
14 feb 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
13 feb 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
12 feb 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
09 feb 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
08 feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
07 feb 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
06 feb 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
05 feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
02 feb 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
01 feb 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
31 ene 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
30 ene 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
29 ene 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
26 ene 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
25 ene 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
24 ene 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
23 ene 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
22 ene 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
19 ene 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
18 ene 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
17 ene 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
16 ene 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
15 ene 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
12 ene 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
11 ene 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
10 ene 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
09 ene 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
08 ene 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
05 ene 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
04 ene 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
03 ene 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
02 ene 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
29 dic 2023 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
28 dic 2023 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
27 dic 2023 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
22 dic 2023 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
21 dic 2023 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
20 dic 2023 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
19 dic 2023 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
18 dic 2023 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
*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. |