Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 jun 2024 | - | - | - | - | - | - |
12 jun 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | - |
11 jun 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
06 jun 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
05 jun 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
04 jun 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
03 jun 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
31 may 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
30 may 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
29 may 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
28 may 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
24 may 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
23 may 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
22 may 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
21 may 2024 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
16 may 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
15 may 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
14 may 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
13 may 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
10 may 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
07 may 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
02 may 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
26 abr 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
25 abr 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
24 abr 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
23 abr 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
22 abr 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
19 abr 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
18 abr 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
17 abr 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
16 abr 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
15 abr 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
12 abr 2024 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
11 abr 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
10 abr 2024 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
09 abr 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
08 abr 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
05 abr 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
04 abr 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | - |
03 abr 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
02 abr 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
27 mar 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
26 mar 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
25 mar 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
22 mar 2024 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | - |
21 mar 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
20 mar 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
19 mar 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
18 mar 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
15 mar 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
14 mar 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
13 mar 2024 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
12 mar 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
11 mar 2024 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | - |
08 mar 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
07 mar 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
06 mar 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
05 mar 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
04 mar 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
01 mar 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
27 feb 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
26 feb 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
23 feb 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
22 feb 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
21 feb 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
20 feb 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
16 feb 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
15 feb 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
14 feb 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
13 feb 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
12 feb 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
09 feb 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | - |
02 feb 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
01 feb 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
31 ene 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
30 ene 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
29 ene 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
26 ene 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
*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. |