Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
06 may 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
03 may 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
02 may 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
30 abr 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
29 abr 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
26 abr 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
25 abr 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
24 abr 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
23 abr 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
22 abr 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
19 abr 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
18 abr 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
17 abr 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
16 abr 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
15 abr 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
12 abr 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
11 abr 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
10 abr 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
09 abr 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
08 abr 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
05 abr 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
04 abr 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
03 abr 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
02 abr 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
28 mar 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
27 mar 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
26 mar 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
25 mar 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
22 mar 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
21 mar 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
20 mar 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
19 mar 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
18 mar 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
15 mar 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
14 mar 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
13 mar 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
12 mar 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
11 mar 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
08 mar 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
07 mar 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
06 mar 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
05 mar 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
04 mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
01 mar 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
29 feb 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
28 feb 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
27 feb 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
26 feb 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
23 feb 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
22 feb 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
21 feb 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
20 feb 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
19 feb 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
16 feb 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
15 feb 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
14 feb 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
13 feb 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
12 feb 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
09 feb 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
08 feb 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
07 feb 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
06 feb 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
05 feb 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
02 feb 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
01 feb 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
31 ene 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
30 ene 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
29 ene 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
26 ene 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
23 ene 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
22 ene 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
19 ene 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
18 ene 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
17 ene 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
16 ene 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
15 ene 2024 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | - |
12 ene 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
11 ene 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
10 ene 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
09 ene 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
08 ene 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
28 dic 2023 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
21 dic 2023 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
20 dic 2023 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
19 dic 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
18 dic 2023 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
15 dic 2023 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
*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. |