Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
07 may 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
02 may 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
30 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
29 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
26 abr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
25 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
24 abr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
23 abr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
22 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
19 abr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
18 abr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
17 abr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
16 abr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
15 abr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
12 abr 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
11 abr 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
10 abr 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
09 abr 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
08 abr 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
05 abr 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
04 abr 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
03 abr 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
02 abr 2024 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | - |
01 abr 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
28 mar 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
27 mar 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
26 mar 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
25 mar 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
22 mar 2024 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
21 mar 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | - |
20 mar 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
19 mar 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
18 mar 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
15 mar 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | - |
14 mar 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
13 mar 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
12 mar 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
11 mar 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
08 mar 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
07 mar 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
06 mar 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
05 mar 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | - |
04 mar 2024 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | - |
01 mar 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
29 feb 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
28 feb 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
27 feb 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
26 feb 2024 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
23 feb 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
22 feb 2024 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
21 feb 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
20 feb 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
19 feb 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
14 feb 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
09 feb 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
08 feb 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
07 feb 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
06 feb 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
05 feb 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
02 feb 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
01 feb 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
31 ene 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
30 ene 2024 | 112.87 | 112.87 | 112.87 | 112.87 | 112.87 | - |
29 ene 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
26 ene 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
25 ene 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
24 ene 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
23 ene 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
22 ene 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
19 ene 2024 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - |
18 ene 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
17 ene 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
16 ene 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
15 ene 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
12 ene 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
11 ene 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
10 ene 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
09 ene 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
08 ene 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
05 ene 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
04 ene 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
03 ene 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
02 ene 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
28 dic 2023 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
27 dic 2023 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
26 dic 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
22 dic 2023 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
21 dic 2023 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
20 dic 2023 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
19 dic 2023 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
18 dic 2023 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
15 dic 2023 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
14 dic 2023 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
*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. |