Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
27 jun 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
26 jun 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
25 jun 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
24 jun 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
21 jun 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
20 jun 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
19 jun 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
18 jun 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
17 jun 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
14 jun 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
13 jun 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
12 jun 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
11 jun 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
10 jun 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
07 jun 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
06 jun 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | - |
05 jun 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
04 jun 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
03 jun 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
31 may 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
30 may 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
29 may 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
28 may 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
27 may 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
24 may 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
23 may 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
22 may 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
21 may 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
20 may 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
17 may 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
16 may 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
15 may 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
14 may 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
13 may 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
10 may 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
09 may 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
08 may 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
07 may 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
06 may 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
03 may 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
02 may 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
30 abr 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
29 abr 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
26 abr 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
25 abr 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
24 abr 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
23 abr 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
22 abr 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
19 abr 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
18 abr 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
17 abr 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
16 abr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
15 abr 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
12 abr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
11 abr 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
10 abr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
09 abr 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
08 abr 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
05 abr 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
04 abr 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
03 abr 2024 | 103.36 | 104.96 | 103.36 | 104.96 | 104.96 | 13 |
02 abr 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
28 mar 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
27 mar 2024 | 103.66 | 103.66 | 103.58 | 103.58 | 103.58 | - |
26 mar 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
25 mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
22 mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
21 mar 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
20 mar 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
19 mar 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
18 mar 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
15 mar 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
14 mar 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
13 mar 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
12 mar 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
11 mar 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
08 mar 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
07 mar 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
06 mar 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
05 mar 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
04 mar 2024 | 108.04 | 111.40 | 108.04 | 111.40 | 111.40 | 100 |
01 mar 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
29 feb 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
28 feb 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
27 feb 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
26 feb 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
23 feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
22 feb 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
21 feb 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | - |
20 feb 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
19 feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
16 feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
15 feb 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
14 feb 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
13 feb 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
12 feb 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
09 feb 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
08 feb 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
07 feb 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
*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. |