Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 108.39 | 108.64 | 107.85 | 108.43 | 108.43 | 3,349,485 |
02 may 2024 | 106.96 | 107.42 | 106.09 | 107.26 | 107.26 | 2,099,800 |
01 may 2024 | 106.22 | 107.46 | 105.80 | 105.94 | 105.94 | 2,208,200 |
30 abr 2024 | 107.45 | 107.66 | 106.22 | 106.22 | 106.22 | 2,361,000 |
29 abr 2024 | 107.74 | 107.93 | 107.37 | 107.85 | 107.85 | 1,799,800 |
26 abr 2024 | 107.03 | 107.61 | 106.92 | 107.38 | 107.38 | 2,381,300 |
25 abr 2024 | 105.38 | 106.55 | 105.11 | 106.39 | 106.39 | 2,621,100 |
24 abr 2024 | 107.05 | 107.13 | 106.27 | 106.72 | 106.72 | 2,191,900 |
23 abr 2024 | 105.94 | 106.90 | 105.90 | 106.78 | 106.78 | 2,936,800 |
22 abr 2024 | 105.05 | 106.06 | 104.78 | 105.60 | 105.60 | 2,442,700 |
19 abr 2024 | 105.08 | 105.39 | 104.29 | 104.54 | 104.54 | 3,511,500 |
18 abr 2024 | 105.52 | 106.04 | 104.99 | 105.19 | 105.19 | 1,116,500 |
17 abr 2024 | 106.28 | 106.31 | 104.99 | 105.34 | 105.34 | 2,289,800 |
16 abr 2024 | 105.91 | 106.29 | 105.43 | 105.73 | 105.73 | 2,512,400 |
15 abr 2024 | 108.26 | 108.29 | 106.08 | 106.29 | 106.29 | 5,107,700 |
12 abr 2024 | 108.09 | 108.41 | 107.03 | 107.33 | 107.33 | 3,319,500 |
11 abr 2024 | 108.70 | 109.24 | 107.90 | 109.01 | 109.01 | 1,702,100 |
10 abr 2024 | 108.28 | 108.80 | 107.94 | 108.37 | 108.37 | 7,321,600 |
09 abr 2024 | 109.93 | 109.97 | 108.77 | 109.62 | 109.62 | 1,983,600 |
08 abr 2024 | 109.54 | 109.69 | 109.32 | 109.46 | 109.46 | 1,934,900 |
05 abr 2024 | 108.55 | 109.57 | 108.40 | 109.23 | 109.23 | 4,344,700 |
04 abr 2024 | 110.45 | 110.45 | 108.31 | 108.38 | 108.38 | 2,584,200 |
03 abr 2024 | 109.04 | 109.76 | 109.02 | 109.48 | 109.48 | 2,473,600 |
02 abr 2024 | 109.05 | 109.26 | 108.87 | 109.22 | 109.22 | 1,836,400 |
01 abr 2024 | 110.24 | 110.38 | 109.63 | 109.87 | 109.87 | 1,857,200 |
28 mar 2024 | 110.10 | 110.35 | 110.06 | 110.13 | 110.13 | 986,300 |
27 mar 2024 | 109.86 | 110.15 | 109.50 | 110.15 | 110.15 | 1,268,500 |
26 mar 2024 | 109.81 | 109.89 | 109.33 | 109.35 | 109.35 | 1,940,300 |
25 mar 2024 | 109.45 | 109.73 | 109.43 | 109.50 | 109.50 | 871,600 |
22 mar 2024 | 109.90 | 109.97 | 109.64 | 109.72 | 109.72 | 1,712,000 |
21 mar 2024 | 110.26 | 110.37 | 109.94 | 109.98 | 109.98 | 4,229,400 |
20 mar 2024 | 108.68 | 109.78 | 108.57 | 109.74 | 109.74 | 2,954,100 |
19 mar 2024 | 108.07 | 108.73 | 107.84 | 108.64 | 108.64 | 3,858,000 |
18 mar 2024 | 108.54 | 108.66 | 108.19 | 108.26 | 108.26 | 1,913,200 |
15 mar 2024 | 107.97 | 108.20 | 107.55 | 107.82 | 107.82 | 2,241,000 |
14 mar 2024 | 108.95 | 108.95 | 107.80 | 108.37 | 108.37 | 3,938,900 |
13 mar 2024 | 108.88 | 109.06 | 108.56 | 108.80 | 108.80 | 2,082,800 |
12 mar 2024 | 108.31 | 109.00 | 107.77 | 108.94 | 108.94 | 2,195,700 |
11 mar 2024 | 107.70 | 107.96 | 107.35 | 107.85 | 107.85 | 1,490,700 |
08 mar 2024 | 108.82 | 109.22 | 107.90 | 108.07 | 108.07 | 3,063,100 |
07 mar 2024 | 108.14 | 108.75 | 107.99 | 108.60 | 108.60 | 2,188,000 |
06 mar 2024 | 107.64 | 107.91 | 107.23 | 107.48 | 107.48 | 2,515,400 |
05 mar 2024 | 107.20 | 107.37 | 106.24 | 106.65 | 106.65 | 3,913,600 |
04 mar 2024 | 107.53 | 107.83 | 107.44 | 107.52 | 107.52 | 3,548,200 |
01 mar 2024 | 106.92 | 107.75 | 106.74 | 107.68 | 107.68 | 3,603,700 |
29 feb 2024 | 106.73 | 106.85 | 106.10 | 106.65 | 106.65 | 4,878,200 |
28 feb 2024 | 106.21 | 106.39 | 106.09 | 106.24 | 106.24 | 4,609,100 |
27 feb 2024 | 106.53 | 106.72 | 106.35 | 106.69 | 106.69 | 5,568,300 |
26 feb 2024 | 106.76 | 106.86 | 106.40 | 106.48 | 106.48 | 2,002,300 |
23 feb 2024 | 106.95 | 107.11 | 106.59 | 106.77 | 106.77 | 1,867,900 |
22 feb 2024 | 106.08 | 106.88 | 106.03 | 106.73 | 106.73 | 4,529,700 |
21 feb 2024 | 104.65 | 104.94 | 104.29 | 104.92 | 104.92 | 4,078,000 |
20 feb 2024 | 105.16 | 105.25 | 104.48 | 104.89 | 104.89 | 3,328,500 |
16 feb 2024 | 105.47 | 105.76 | 104.96 | 105.19 | 105.19 | 2,704,600 |
15 feb 2024 | 104.84 | 105.47 | 104.81 | 105.45 | 105.45 | 3,224,900 |
14 feb 2024 | 104.16 | 104.68 | 103.84 | 104.61 | 104.61 | 2,691,600 |
13 feb 2024 | 103.69 | 103.93 | 102.90 | 103.47 | 103.47 | 3,387,200 |
12 feb 2024 | 104.95 | 105.56 | 104.95 | 105.14 | 105.14 | 3,071,700 |
09 feb 2024 | 104.58 | 105.07 | 104.50 | 105.01 | 105.01 | 3,663,800 |
08 feb 2024 | 104.43 | 104.51 | 104.21 | 104.45 | 104.45 | 4,335,400 |
07 feb 2024 | 104.12 | 104.56 | 104.06 | 104.47 | 104.47 | 2,348,400 |
06 feb 2024 | 103.63 | 103.94 | 103.49 | 103.94 | 103.94 | 5,034,200 |
05 feb 2024 | 103.47 | 103.62 | 102.82 | 103.34 | 103.34 | 3,258,400 |
02 feb 2024 | 103.12 | 103.99 | 102.97 | 103.74 | 103.74 | 5,939,800 |
01 feb 2024 | 102.39 | 103.32 | 102.24 | 103.32 | 103.32 | 11,843,600 |
31 ene 2024 | 103.10 | 103.31 | 102.03 | 102.05 | 102.05 | 7,041,000 |
30 ene 2024 | 103.30 | 103.50 | 103.16 | 103.39 | 103.39 | 2,354,400 |
29 ene 2024 | 102.90 | 103.61 | 102.77 | 103.56 | 103.56 | 5,161,200 |
26 ene 2024 | 102.90 | 103.13 | 102.70 | 102.88 | 102.88 | 4,609,900 |
25 ene 2024 | 102.76 | 102.80 | 102.30 | 102.79 | 102.79 | 4,227,600 |
24 ene 2024 | 102.95 | 103.07 | 102.32 | 102.38 | 102.38 | 5,796,800 |
23 ene 2024 | 101.82 | 102.07 | 101.59 | 102.04 | 102.04 | 12,402,400 |
22 ene 2024 | 101.87 | 102.15 | 101.68 | 101.83 | 101.83 | 17,480,900 |
19 ene 2024 | 100.81 | 101.69 | 100.56 | 101.67 | 101.67 | 3,887,700 |
18 ene 2024 | 100.15 | 100.72 | 99.89 | 100.66 | 100.66 | 5,332,200 |
17 ene 2024 | 99.59 | 99.83 | 99.26 | 99.79 | 99.79 | 13,827,200 |
16 ene 2024 | 100.79 | 100.98 | 100.23 | 100.56 | 100.56 | 5,238,500 |
12 ene 2024 | 101.72 | 101.97 | 101.27 | 101.45 | 101.45 | 3,336,100 |
11 ene 2024 | 101.47 | 101.63 | 100.41 | 101.24 | 101.24 | 5,916,000 |
10 ene 2024 | 100.92 | 101.44 | 100.83 | 101.29 | 101.29 | 7,878,600 |
09 ene 2024 | 100.48 | 101.03 | 100.41 | 100.82 | 100.82 | 4,043,600 |
08 ene 2024 | 100.11 | 101.29 | 100.08 | 101.28 | 101.28 | 7,516,600 |
05 ene 2024 | 99.97 | 100.73 | 99.86 | 100.08 | 100.08 | 3,524,100 |
04 ene 2024 | 99.98 | 100.62 | 99.92 | 99.99 | 99.99 | 2,677,000 |
03 ene 2024 | 100.27 | 100.54 | 99.94 | 100.10 | 100.10 | 3,666,800 |
02 ene 2024 | 101.01 | 101.23 | 100.59 | 100.90 | 100.90 | 4,067,100 |
29 dic 2023 | 101.97 | 102.15 | 101.48 | 101.77 | 101.77 | 3,341,500 |
28 dic 2023 | 102.13 | 102.28 | 101.91 | 101.96 | 101.96 | 3,909,100 |
27 dic 2023 | 101.72 | 102.03 | 101.60 | 101.96 | 101.96 | 3,906,000 |
26 dic 2023 | 101.40 | 101.84 | 101.30 | 101.67 | 101.67 | 3,021,300 |
22 dic 2023 | 101.15 | 101.47 | 100.80 | 101.18 | 101.18 | 3,520,000 |
21 dic 2023 | 100.60 | 101.07 | 100.27 | 101.03 | 101.03 | 4,268,500 |
20 dic 2023 | 101.03 | 101.35 | 99.76 | 99.78 | 99.78 | 8,277,200 |
20 dic 2023 | 0.962 Dividendo | |||||
19 dic 2023 | 101.74 | 102.17 | 101.67 | 102.15 | 101.19 | 8,803,800 |
18 dic 2023 | 101.34 | 101.56 | 101.16 | 101.42 | 100.46 | 2,490,300 |
15 dic 2023 | 101.25 | 101.40 | 100.89 | 100.97 | 100.02 | 2,759,200 |
14 dic 2023 | 101.33 | 101.69 | 100.89 | 101.40 | 100.45 | 3,648,600 |
13 dic 2023 | 99.47 | 100.80 | 99.18 | 100.75 | 99.80 | 6,968,900 |
12 dic 2023 | 98.95 | 99.41 | 98.69 | 99.38 | 98.44 | 3,356,200 |
*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. |