Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 112.30 | 113.20 | 110.18 | 110.99 | 110.99 | 1,700,741 |
27 jun 2024 | 113.50 | 114.50 | 112.16 | 112.61 | 112.61 | 1,854,187 |
26 jun 2024 | 111.68 | 114.08 | 110.86 | 113.99 | 113.99 | 2,087,414 |
25 jun 2024 | 111.88 | 112.38 | 109.80 | 110.68 | 110.68 | 2,090,338 |
25 jun 2024 | 0.91 Dividendo | |||||
24 jun 2024 | 107.83 | 114.40 | 107.60 | 112.35 | 111.44 | 4,421,092 |
21 jun 2024 | 107.99 | 111.49 | 106.65 | 107.11 | 106.24 | 2,077,059 |
20 jun 2024 | 109.00 | 111.76 | 107.80 | 108.05 | 107.17 | 1,773,811 |
19 jun 2024 | 108.50 | 110.05 | 107.20 | 109.00 | 108.12 | 1,829,860 |
18 jun 2024 | 105.87 | 108.76 | 104.71 | 108.50 | 107.62 | 2,533,717 |
17 jun 2024 | 106.51 | 107.77 | 104.81 | 105.89 | 105.03 | 2,901,331 |
14 jun 2024 | 107.44 | 109.23 | 106.00 | 108.12 | 107.24 | 2,072,832 |
13 jun 2024 | 108.60 | 108.97 | 105.65 | 108.48 | 107.60 | 2,728,349 |
12 jun 2024 | 109.27 | 110.27 | 108.05 | 108.51 | 107.63 | 1,812,990 |
11 jun 2024 | 109.13 | 111.00 | 108.80 | 109.97 | 109.08 | 1,375,996 |
07 jun 2024 | 111.61 | 111.99 | 108.00 | 109.32 | 108.43 | 1,550,243 |
06 jun 2024 | 111.28 | 112.46 | 111.23 | 111.50 | 110.60 | 1,327,748 |
05 jun 2024 | 113.50 | 114.55 | 111.30 | 111.50 | 110.60 | 2,350,859 |
04 jun 2024 | 110.51 | 113.50 | 110.42 | 113.00 | 112.08 | 3,001,486 |
03 jun 2024 | 109.10 | 111.80 | 108.13 | 110.50 | 109.60 | 1,979,780 |
31 may 2024 | 108.00 | 110.61 | 107.94 | 108.89 | 108.01 | 1,756,174 |
30 may 2024 | 111.00 | 111.05 | 107.69 | 108.15 | 107.27 | 2,063,619 |
29 may 2024 | 110.00 | 111.17 | 109.68 | 109.70 | 108.81 | 1,689,854 |
28 may 2024 | 112.29 | 112.63 | 109.70 | 110.40 | 109.51 | 1,957,752 |
27 may 2024 | 108.98 | 112.50 | 108.60 | 112.29 | 111.38 | 2,708,841 |
24 may 2024 | 109.01 | 110.50 | 107.90 | 108.43 | 107.55 | 1,574,722 |
23 may 2024 | 108.05 | 110.30 | 107.50 | 109.92 | 109.03 | 2,338,648 |
22 may 2024 | 109.01 | 110.08 | 107.09 | 108.18 | 107.30 | 1,450,947 |
21 may 2024 | 108.34 | 109.58 | 107.55 | 108.65 | 107.77 | 1,471,154 |
20 may 2024 | 109.63 | 110.53 | 108.10 | 108.70 | 107.82 | 2,348,000 |
17 may 2024 | 109.50 | 110.56 | 107.51 | 109.54 | 108.65 | 2,412,714 |
16 may 2024 | 111.00 | 111.69 | 109.50 | 109.95 | 109.06 | 1,657,425 |
15 may 2024 | 112.06 | 113.48 | 110.53 | 110.76 | 109.86 | 1,506,580 |
14 may 2024 | 111.49 | 113.44 | 110.51 | 112.96 | 112.05 | 2,117,757 |
13 may 2024 | 111.30 | 112.83 | 109.50 | 111.89 | 110.98 | 3,120,960 |
10 may 2024 | 116.00 | 117.50 | 113.10 | 113.40 | 112.48 | 2,795,783 |
09 may 2024 | 113.58 | 115.60 | 113.58 | 115.60 | 114.66 | 1,690,228 |
08 may 2024 | 114.59 | 115.32 | 113.10 | 113.60 | 112.68 | 1,630,699 |
07 may 2024 | 114.47 | 115.97 | 114.31 | 114.60 | 113.67 | 2,458,682 |
06 may 2024 | 109.50 | 116.16 | 108.88 | 115.55 | 114.61 | 5,370,743 |
30 abr 2024 | 109.69 | 111.57 | 108.08 | 109.49 | 108.60 | 1,743,956 |
29 abr 2024 | 109.21 | 111.65 | 109.21 | 109.68 | 108.79 | 2,831,518 |
26 abr 2024 | 111.03 | 112.50 | 108.88 | 109.10 | 108.22 | 2,743,953 |
25 abr 2024 | 112.00 | 112.00 | 109.30 | 110.12 | 109.23 | 2,224,546 |
24 abr 2024 | 108.68 | 111.30 | 107.99 | 110.97 | 110.07 | 5,128,297 |
23 abr 2024 | 103.41 | 108.30 | 103.40 | 108.25 | 107.37 | 4,712,475 |
22 abr 2024 | 104.00 | 106.00 | 102.69 | 104.40 | 103.55 | 3,785,903 |
19 abr 2024 | 106.95 | 108.88 | 103.54 | 103.60 | 102.76 | 6,999,987 |
18 abr 2024 | 100.30 | 104.61 | 99.63 | 103.46 | 102.62 | 4,337,385 |
17 abr 2024 | 100.04 | 101.50 | 98.30 | 101.10 | 100.28 | 2,550,370 |
16 abr 2024 | 102.06 | 102.93 | 99.68 | 100.68 | 99.86 | 2,795,337 |
15 abr 2024 | 100.00 | 102.98 | 100.00 | 102.38 | 101.55 | 2,215,464 |
12 abr 2024 | 101.25 | 101.98 | 99.60 | 100.00 | 99.19 | 1,784,248 |
11 abr 2024 | 97.76 | 102.50 | 97.41 | 101.99 | 101.16 | 4,039,123 |
10 abr 2024 | 96.70 | 99.01 | 96.50 | 98.32 | 97.52 | 4,590,543 |
09 abr 2024 | 95.21 | 96.88 | 94.31 | 95.90 | 95.12 | 2,821,496 |
08 abr 2024 | 96.01 | 96.95 | 94.80 | 95.63 | 94.86 | 2,108,724 |
03 abr 2024 | 96.20 | 98.58 | 96.20 | 96.86 | 96.08 | 3,040,393 |
02 abr 2024 | 96.00 | 96.52 | 94.86 | 95.86 | 95.08 | 2,015,834 |
01 abr 2024 | 95.95 | 96.60 | 94.97 | 96.07 | 95.29 | 2,355,573 |
29 mar 2024 | 93.25 | 94.42 | 93.11 | 95.98 | 95.20 | 475,291 |
28 mar 2024 | 92.28 | 94.50 | 91.40 | 93.30 | 92.54 | 1,312,638 |
27 mar 2024 | 92.73 | 94.73 | 92.70 | 92.88 | 92.13 | 1,420,515 |
26 mar 2024 | 94.80 | 95.00 | 92.31 | 93.14 | 92.39 | 1,599,715 |
25 mar 2024 | 93.78 | 95.20 | 93.70 | 94.29 | 93.53 | 1,918,440 |
22 mar 2024 | 93.85 | 95.00 | 93.50 | 94.61 | 93.84 | 2,117,270 |
21 mar 2024 | 96.88 | 96.88 | 94.00 | 94.42 | 93.66 | 3,216,321 |
20 mar 2024 | 96.30 | 97.37 | 95.30 | 96.24 | 95.46 | 1,572,570 |
19 mar 2024 | 95.00 | 98.39 | 94.53 | 96.68 | 95.90 | 2,969,994 |
18 mar 2024 | 95.00 | 95.37 | 93.47 | 95.01 | 94.24 | 2,781,275 |
15 mar 2024 | 96.80 | 98.29 | 95.02 | 95.37 | 94.60 | 2,006,689 |
14 mar 2024 | 96.75 | 98.61 | 95.45 | 97.05 | 96.26 | 3,629,102 |
13 mar 2024 | 98.77 | 99.78 | 96.56 | 97.15 | 96.36 | 2,670,320 |
12 mar 2024 | 96.99 | 99.50 | 96.46 | 99.30 | 98.50 | 3,538,528 |
11 mar 2024 | 93.98 | 97.77 | 93.00 | 97.60 | 96.81 | 4,145,891 |
08 mar 2024 | 92.19 | 93.80 | 91.70 | 93.64 | 92.88 | 3,491,289 |
07 mar 2024 | 94.88 | 95.64 | 92.28 | 92.62 | 91.87 | 3,462,436 |
06 mar 2024 | 95.58 | 96.66 | 94.05 | 95.01 | 94.24 | 3,172,755 |
05 mar 2024 | 97.70 | 98.72 | 94.86 | 95.80 | 95.02 | 4,609,105 |
04 mar 2024 | 100.76 | 100.80 | 97.68 | 98.98 | 98.18 | 3,719,929 |
01 mar 2024 | 105.48 | 106.30 | 99.85 | 101.60 | 100.78 | 5,188,996 |
29 feb 2024 | 103.00 | 107.06 | 101.60 | 106.09 | 105.23 | 5,195,249 |
28 feb 2024 | 102.54 | 105.00 | 101.50 | 101.50 | 100.68 | 2,571,384 |
27 feb 2024 | 101.60 | 103.49 | 101.01 | 101.92 | 101.09 | 2,416,775 |
26 feb 2024 | 102.21 | 103.50 | 100.06 | 102.15 | 101.32 | 3,029,300 |
23 feb 2024 | 98.80 | 103.00 | 98.24 | 102.20 | 101.37 | 2,720,113 |
22 feb 2024 | 93.59 | 98.25 | 93.12 | 98.22 | 97.42 | 3,442,772 |
21 feb 2024 | 93.71 | 95.65 | 92.30 | 93.62 | 92.86 | 2,954,832 |
20 feb 2024 | 89.85 | 94.88 | 89.00 | 93.82 | 93.06 | 3,886,655 |
19 feb 2024 | 86.58 | 89.68 | 86.58 | 89.56 | 88.83 | 2,473,227 |
08 feb 2024 | 84.73 | 86.18 | 83.12 | 85.41 | 84.72 | 2,531,016 |
07 feb 2024 | 82.00 | 86.80 | 81.00 | 84.56 | 83.88 | 3,079,775 |
06 feb 2024 | 75.57 | 83.15 | 75.57 | 82.50 | 81.83 | 3,790,638 |
05 feb 2024 | 77.98 | 80.63 | 75.01 | 78.24 | 77.61 | 3,603,757 |
02 feb 2024 | 79.00 | 80.40 | 76.50 | 78.50 | 77.86 | 2,153,940 |
01 feb 2024 | 81.88 | 82.33 | 79.28 | 79.53 | 78.89 | 2,320,062 |
31 ene 2024 | 78.40 | 83.15 | 77.87 | 82.39 | 81.72 | 3,927,999 |
30 ene 2024 | 82.60 | 82.60 | 78.52 | 78.98 | 78.34 | 4,584,402 |
29 ene 2024 | 86.08 | 86.80 | 82.36 | 82.60 | 81.93 | 3,684,735 |
26 ene 2024 | 88.55 | 89.23 | 84.67 | 86.68 | 85.98 | 2,915,698 |
*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. |