Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 85.87 | 87.41 | 85.62 | 87.24 | 87.24 | 210,370 |
23 may 2024 | 85.56 | 87.10 | 84.90 | 85.58 | 85.58 | 377,900 |
22 may 2024 | 86.24 | 86.55 | 85.15 | 85.41 | 85.41 | 169,800 |
21 may 2024 | 85.70 | 86.47 | 85.39 | 86.28 | 86.28 | 199,300 |
20 may 2024 | 86.37 | 87.32 | 86.04 | 86.18 | 86.18 | 128,500 |
17 may 2024 | 87.18 | 87.20 | 86.09 | 86.57 | 86.57 | 202,000 |
16 may 2024 | 89.00 | 89.00 | 86.60 | 86.82 | 86.82 | 175,900 |
15 may 2024 | 88.43 | 89.44 | 88.15 | 89.24 | 89.24 | 156,600 |
14 may 2024 | 88.91 | 88.91 | 86.59 | 87.41 | 87.41 | 156,500 |
13 may 2024 | 89.15 | 89.15 | 87.51 | 87.63 | 87.63 | 108,500 |
10 may 2024 | 88.15 | 88.44 | 87.14 | 88.31 | 88.31 | 126,800 |
09 may 2024 | 87.81 | 88.87 | 87.67 | 88.15 | 88.15 | 173,500 |
08 may 2024 | 87.38 | 87.95 | 86.29 | 87.57 | 87.57 | 174,300 |
07 may 2024 | 87.37 | 89.17 | 87.26 | 87.85 | 87.85 | 310,600 |
06 may 2024 | 86.57 | 87.42 | 85.29 | 87.01 | 87.01 | 392,600 |
03 may 2024 | 80.43 | 86.48 | 79.19 | 85.33 | 85.33 | 560,700 |
02 may 2024 | 76.97 | 77.83 | 75.54 | 77.60 | 77.60 | 270,200 |
01 may 2024 | 76.13 | 77.71 | 75.83 | 76.40 | 76.40 | 278,100 |
30 abr 2024 | 77.61 | 77.89 | 75.99 | 76.02 | 76.02 | 169,300 |
29 abr 2024 | 77.72 | 78.27 | 77.11 | 78.22 | 78.22 | 229,200 |
26 abr 2024 | 76.95 | 77.92 | 76.40 | 77.34 | 77.34 | 169,100 |
25 abr 2024 | 76.19 | 76.72 | 75.30 | 76.70 | 76.70 | 258,700 |
24 abr 2024 | 77.08 | 77.88 | 75.60 | 76.86 | 76.86 | 226,300 |
23 abr 2024 | 76.67 | 77.92 | 76.23 | 77.62 | 77.62 | 485,300 |
22 abr 2024 | 76.45 | 76.90 | 75.91 | 76.06 | 76.06 | 484,800 |
19 abr 2024 | 75.59 | 76.81 | 75.06 | 75.88 | 75.88 | 464,700 |
18 abr 2024 | 77.10 | 77.41 | 75.15 | 75.78 | 75.78 | 325,200 |
17 abr 2024 | 79.48 | 79.68 | 76.46 | 76.87 | 76.87 | 262,400 |
16 abr 2024 | 80.06 | 80.06 | 78.79 | 79.02 | 79.02 | 237,200 |
15 abr 2024 | 81.55 | 81.94 | 79.82 | 80.29 | 80.29 | 118,300 |
12 abr 2024 | 81.34 | 81.78 | 80.28 | 80.58 | 80.58 | 190,500 |
12 abr 2024 | 0.05 Dividendo | |||||
11 abr 2024 | 81.50 | 82.64 | 81.30 | 82.14 | 82.09 | 162,900 |
10 abr 2024 | 81.31 | 82.18 | 80.56 | 81.45 | 81.40 | 171,300 |
09 abr 2024 | 84.21 | 84.21 | 82.60 | 83.62 | 83.57 | 143,100 |
08 abr 2024 | 84.39 | 84.62 | 83.75 | 84.01 | 83.96 | 148,800 |
05 abr 2024 | 82.29 | 83.67 | 82.29 | 83.62 | 83.57 | 317,700 |
04 abr 2024 | 84.92 | 84.92 | 82.01 | 82.05 | 82.00 | 471,800 |
03 abr 2024 | 82.72 | 84.12 | 82.72 | 83.60 | 83.55 | 235,800 |
02 abr 2024 | 83.52 | 83.52 | 81.98 | 83.14 | 83.09 | 241,900 |
01 abr 2024 | 85.81 | 85.81 | 84.11 | 84.19 | 84.14 | 162,800 |
28 mar 2024 | 86.49 | 86.83 | 85.31 | 85.86 | 85.81 | 219,900 |
27 mar 2024 | 85.50 | 86.21 | 85.30 | 86.00 | 85.95 | 138,300 |
26 mar 2024 | 84.99 | 85.17 | 84.51 | 84.70 | 84.65 | 128,900 |
25 mar 2024 | 84.88 | 84.88 | 84.05 | 84.10 | 84.05 | 143,800 |
22 mar 2024 | 85.67 | 85.67 | 84.04 | 84.58 | 84.53 | 110,000 |
21 mar 2024 | 83.84 | 85.32 | 83.78 | 85.15 | 85.10 | 187,200 |
20 mar 2024 | 82.20 | 83.70 | 81.85 | 83.51 | 83.46 | 206,700 |
19 mar 2024 | 80.76 | 82.46 | 80.76 | 82.10 | 82.05 | 115,100 |
18 mar 2024 | 81.42 | 82.18 | 80.52 | 80.76 | 80.71 | 155,900 |
15 mar 2024 | 80.37 | 82.64 | 80.37 | 81.60 | 81.55 | 462,000 |
14 mar 2024 | 81.90 | 82.25 | 80.14 | 80.89 | 80.84 | 173,100 |
13 mar 2024 | 82.41 | 83.56 | 82.06 | 82.23 | 82.18 | 169,100 |
12 mar 2024 | 83.48 | 83.61 | 82.46 | 82.88 | 82.83 | 152,300 |
11 mar 2024 | 84.77 | 84.77 | 83.60 | 83.86 | 83.81 | 161,500 |
08 mar 2024 | 86.14 | 86.69 | 84.54 | 84.72 | 84.67 | 214,100 |
07 mar 2024 | 84.04 | 85.72 | 84.00 | 85.71 | 85.66 | 172,300 |
06 mar 2024 | 83.55 | 83.95 | 82.98 | 83.53 | 83.48 | 184,500 |
05 mar 2024 | 84.49 | 85.22 | 82.48 | 83.16 | 83.11 | 223,700 |
04 mar 2024 | 83.45 | 85.08 | 83.45 | 84.85 | 84.80 | 252,200 |
01 mar 2024 | 82.88 | 83.75 | 82.39 | 83.45 | 83.40 | 222,800 |
29 feb 2024 | 82.94 | 83.10 | 80.98 | 83.00 | 82.95 | 278,600 |
28 feb 2024 | 82.03 | 82.49 | 81.57 | 81.74 | 81.69 | 148,800 |
27 feb 2024 | 81.80 | 82.60 | 81.39 | 82.08 | 82.03 | 220,600 |
26 feb 2024 | 81.40 | 81.96 | 80.77 | 81.18 | 81.13 | 308,400 |
23 feb 2024 | 89.07 | 89.07 | 80.50 | 81.31 | 81.26 | 361,000 |
22 feb 2024 | 81.08 | 82.60 | 81.08 | 82.60 | 82.55 | 225,100 |
21 feb 2024 | 80.92 | 81.36 | 80.60 | 81.32 | 81.27 | 182,400 |
20 feb 2024 | 81.46 | 81.96 | 80.39 | 80.92 | 80.87 | 201,200 |
16 feb 2024 | 83.41 | 83.88 | 82.55 | 82.91 | 82.86 | 198,100 |
15 feb 2024 | 81.75 | 83.98 | 81.62 | 83.86 | 83.81 | 286,100 |
14 feb 2024 | 81.23 | 81.72 | 80.36 | 81.34 | 81.29 | 302,700 |
13 feb 2024 | 81.54 | 82.19 | 79.43 | 79.89 | 79.84 | 335,900 |
12 feb 2024 | 83.83 | 84.90 | 83.18 | 84.38 | 84.33 | 193,300 |
09 feb 2024 | 82.38 | 83.82 | 82.30 | 83.52 | 83.47 | 150,900 |
08 feb 2024 | 81.45 | 83.09 | 81.45 | 82.57 | 82.52 | 153,900 |
07 feb 2024 | 80.81 | 81.94 | 80.10 | 81.57 | 81.52 | 168,500 |
06 feb 2024 | 80.29 | 81.13 | 80.04 | 80.54 | 80.49 | 140,700 |
05 feb 2024 | 79.58 | 80.70 | 78.65 | 80.31 | 80.26 | 186,800 |
02 feb 2024 | 79.80 | 81.42 | 79.80 | 80.74 | 80.69 | 126,300 |
01 feb 2024 | 78.66 | 81.01 | 78.66 | 80.64 | 80.59 | 238,400 |
31 ene 2024 | 80.21 | 80.50 | 78.08 | 78.28 | 78.23 | 249,900 |
30 ene 2024 | 79.73 | 80.48 | 79.37 | 80.19 | 80.14 | 140,800 |
29 ene 2024 | 78.45 | 80.55 | 77.97 | 80.34 | 80.29 | 235,200 |
26 ene 2024 | 78.96 | 79.00 | 77.90 | 78.52 | 78.47 | 106,500 |
25 ene 2024 | 77.75 | 78.34 | 77.43 | 78.31 | 78.26 | 237,900 |
24 ene 2024 | 78.65 | 78.87 | 76.33 | 76.68 | 76.63 | 339,700 |
23 ene 2024 | 80.35 | 80.39 | 77.43 | 77.71 | 77.66 | 295,100 |
22 ene 2024 | 79.99 | 80.24 | 79.21 | 79.76 | 79.71 | 307,600 |
19 ene 2024 | 78.65 | 79.59 | 77.44 | 79.49 | 79.44 | 276,900 |
18 ene 2024 | 77.74 | 78.60 | 77.53 | 78.48 | 78.43 | 244,200 |
17 ene 2024 | 77.59 | 78.42 | 76.92 | 77.24 | 77.19 | 256,800 |
16 ene 2024 | 78.23 | 79.07 | 78.02 | 78.76 | 78.71 | 280,100 |
12 ene 2024 | 79.67 | 79.67 | 78.44 | 78.93 | 78.88 | 125,900 |
11 ene 2024 | 78.10 | 78.83 | 77.64 | 78.80 | 78.75 | 148,100 |
11 ene 2024 | 0.05 Dividendo | |||||
10 ene 2024 | 77.80 | 78.84 | 77.80 | 78.82 | 78.72 | 139,100 |
09 ene 2024 | 78.10 | 78.40 | 77.39 | 78.23 | 78.13 | 152,500 |
08 ene 2024 | 78.28 | 79.33 | 78.28 | 79.32 | 79.22 | 152,800 |
05 ene 2024 | 77.76 | 79.08 | 77.76 | 78.37 | 78.27 | 252,900 |
*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. |