Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 104.27 | 104.60 | 104.36 | 104.54 | 104.54 | 66,248 |
18 jun 2024 | 104.10 | 104.47 | 104.10 | 104.44 | 104.44 | 145,300 |
17 jun 2024 | 103.45 | 104.10 | 103.20 | 104.05 | 104.05 | 280,700 |
14 jun 2024 | 103.27 | 103.60 | 103.13 | 103.54 | 103.54 | 250,600 |
13 jun 2024 | 103.65 | 103.65 | 103.13 | 103.48 | 103.48 | 220,400 |
12 jun 2024 | 104.64 | 104.64 | 103.61 | 103.77 | 103.77 | 85,100 |
11 jun 2024 | 103.96 | 103.96 | 103.39 | 103.81 | 103.81 | 87,100 |
11 jun 2024 | 0.914 Dividendo | |||||
10 jun 2024 | 104.96 | 105.24 | 104.72 | 105.24 | 104.33 | 90,900 |
07 jun 2024 | 105.28 | 105.54 | 104.92 | 105.01 | 104.10 | 87,500 |
06 jun 2024 | 105.10 | 105.41 | 105.04 | 105.25 | 104.34 | 111,200 |
05 jun 2024 | 105.00 | 105.16 | 104.61 | 105.16 | 104.25 | 67,700 |
04 jun 2024 | 104.54 | 105.07 | 104.40 | 104.94 | 104.03 | 338,700 |
03 jun 2024 | 104.77 | 104.95 | 104.31 | 104.74 | 103.83 | 233,300 |
31 may 2024 | 103.65 | 104.49 | 103.49 | 104.43 | 103.52 | 180,500 |
30 may 2024 | 103.02 | 103.57 | 103.02 | 103.41 | 102.51 | 74,800 |
29 may 2024 | 103.26 | 103.37 | 103.06 | 103.11 | 102.21 | 169,600 |
28 may 2024 | 104.88 | 104.88 | 103.94 | 104.12 | 103.22 | 80,000 |
24 may 2024 | 104.82 | 105.01 | 104.75 | 104.81 | 103.90 | 144,000 |
23 may 2024 | 105.64 | 105.64 | 104.58 | 104.64 | 103.73 | 152,300 |
22 may 2024 | 105.52 | 105.95 | 105.52 | 105.62 | 104.70 | 91,600 |
21 may 2024 | 105.75 | 105.97 | 105.59 | 105.71 | 104.79 | 45,200 |
20 may 2024 | 106.07 | 106.20 | 105.88 | 105.97 | 105.05 | 75,100 |
17 may 2024 | 106.06 | 106.22 | 105.80 | 106.20 | 105.28 | 121,700 |
16 may 2024 | 105.61 | 106.10 | 105.61 | 105.74 | 104.82 | 96,900 |
15 may 2024 | 105.20 | 105.60 | 105.20 | 105.48 | 104.56 | 132,800 |
14 may 2024 | 105.35 | 105.35 | 104.71 | 105.08 | 104.17 | 120,300 |
13 may 2024 | 105.13 | 105.46 | 104.95 | 105.03 | 104.12 | 221,100 |
10 may 2024 | 105.00 | 105.00 | 104.80 | 104.95 | 104.04 | 52,500 |
09 may 2024 | 103.82 | 104.51 | 103.82 | 104.48 | 103.57 | 163,300 |
08 may 2024 | 103.70 | 104.01 | 103.70 | 103.86 | 102.96 | 164,100 |
07 may 2024 | 103.72 | 104.10 | 103.72 | 104.08 | 103.18 | 184,500 |
06 may 2024 | 103.51 | 103.71 | 103.35 | 103.68 | 102.78 | 197,500 |
03 may 2024 | 103.33 | 103.43 | 102.85 | 103.34 | 102.44 | 218,300 |
02 may 2024 | 102.62 | 103.01 | 102.48 | 102.91 | 102.02 | 129,000 |
01 may 2024 | 102.00 | 102.91 | 101.82 | 102.14 | 101.25 | 74,100 |
30 abr 2024 | 102.52 | 102.75 | 101.82 | 102.20 | 101.31 | 191,000 |
29 abr 2024 | 102.67 | 103.14 | 102.67 | 103.04 | 102.15 | 85,900 |
26 abr 2024 | 102.71 | 102.73 | 102.42 | 102.47 | 101.58 | 271,200 |
25 abr 2024 | 102.46 | 102.84 | 102.11 | 102.71 | 101.82 | 115,400 |
24 abr 2024 | 102.72 | 102.95 | 102.41 | 102.82 | 101.93 | 115,400 |
23 abr 2024 | 102.77 | 103.12 | 102.75 | 102.89 | 102.00 | 362,800 |
22 abr 2024 | 102.28 | 102.99 | 102.24 | 102.57 | 101.68 | 245,500 |
19 abr 2024 | 101.32 | 102.22 | 101.32 | 101.95 | 101.06 | 170,400 |
18 abr 2024 | 101.28 | 101.63 | 101.14 | 101.34 | 100.46 | 208,100 |
17 abr 2024 | 101.16 | 101.32 | 100.89 | 101.10 | 100.22 | 318,100 |
16 abr 2024 | 101.13 | 101.38 | 100.94 | 100.94 | 100.06 | 338,200 |
15 abr 2024 | 102.41 | 102.59 | 101.41 | 101.52 | 100.64 | 99,300 |
12 abr 2024 | 102.49 | 102.60 | 101.75 | 101.83 | 100.95 | 136,400 |
11 abr 2024 | 103.34 | 103.42 | 102.72 | 103.00 | 102.11 | 178,800 |
10 abr 2024 | 103.10 | 103.36 | 102.85 | 103.09 | 102.19 | 105,900 |
09 abr 2024 | 104.05 | 104.23 | 103.59 | 104.12 | 103.22 | 86,700 |
08 abr 2024 | 104.03 | 104.11 | 103.87 | 103.93 | 103.03 | 258,800 |
05 abr 2024 | 103.46 | 103.97 | 103.37 | 103.74 | 102.84 | 103,200 |
04 abr 2024 | 104.94 | 104.94 | 103.53 | 103.78 | 102.88 | 118,400 |
03 abr 2024 | 104.31 | 104.54 | 104.23 | 104.31 | 103.40 | 68,700 |
02 abr 2024 | 104.56 | 104.79 | 104.43 | 104.48 | 103.57 | 194,000 |
01 abr 2024 | 105.35 | 105.35 | 104.74 | 104.85 | 103.94 | 120,100 |
28 mar 2024 | 105.13 | 105.40 | 105.13 | 105.27 | 104.36 | 107,200 |
27 mar 2024 | 104.93 | 105.34 | 104.85 | 105.34 | 104.43 | 160,900 |
26 mar 2024 | 104.70 | 104.70 | 104.45 | 104.46 | 103.55 | 98,500 |
25 mar 2024 | 104.72 | 104.72 | 104.42 | 104.45 | 103.54 | 127,800 |
22 mar 2024 | 104.95 | 105.10 | 104.74 | 104.74 | 103.83 | 143,500 |
21 mar 2024 | 105.23 | 105.23 | 104.96 | 105.02 | 104.11 | 164,100 |
20 mar 2024 | 104.78 | 105.01 | 104.47 | 104.97 | 104.06 | 630,300 |
19 mar 2024 | 104.23 | 104.70 | 104.19 | 104.67 | 103.76 | 142,200 |
18 mar 2024 | 104.35 | 104.71 | 104.24 | 104.32 | 103.41 | 64,600 |
15 mar 2024 | 104.14 | 104.43 | 104.09 | 104.29 | 103.38 | 96,800 |
14 mar 2024 | 104.89 | 104.89 | 103.99 | 104.33 | 103.42 | 153,500 |
13 mar 2024 | 104.76 | 104.77 | 104.33 | 104.61 | 103.70 | 218,500 |
12 mar 2024 | 104.82 | 104.92 | 104.49 | 104.83 | 103.92 | 82,400 |
11 mar 2024 | 104.38 | 104.63 | 104.16 | 104.58 | 103.67 | 127,400 |
08 mar 2024 | 104.53 | 104.65 | 104.28 | 104.43 | 103.52 | 135,100 |
07 mar 2024 | 104.12 | 104.45 | 104.12 | 104.29 | 103.38 | 136,900 |
06 mar 2024 | 103.71 | 104.09 | 103.67 | 103.83 | 102.93 | 142,600 |
05 mar 2024 | 103.43 | 103.48 | 102.83 | 103.07 | 102.17 | 71,400 |
04 mar 2024 | 103.23 | 103.47 | 103.13 | 103.45 | 102.55 | 178,000 |
01 mar 2024 | 103.17 | 103.58 | 103.04 | 103.55 | 102.65 | 115,800 |
29 feb 2024 | 103.72 | 103.72 | 103.01 | 103.04 | 102.15 | 101,500 |
28 feb 2024 | 103.16 | 103.37 | 103.16 | 103.31 | 102.41 | 93,600 |
27 feb 2024 | 103.70 | 103.70 | 103.43 | 103.64 | 102.74 | 71,600 |
26 feb 2024 | 103.79 | 103.98 | 103.49 | 103.52 | 102.62 | 185,800 |
23 feb 2024 | 103.68 | 104.22 | 103.68 | 104.02 | 103.12 | 139,500 |
22 feb 2024 | 103.43 | 103.88 | 103.08 | 103.75 | 102.85 | 127,600 |
21 feb 2024 | 102.89 | 103.07 | 102.69 | 103.02 | 102.13 | 192,800 |
20 feb 2024 | 102.74 | 103.24 | 102.74 | 102.87 | 101.98 | 109,000 |
16 feb 2024 | 102.56 | 102.86 | 102.25 | 102.46 | 101.57 | 98,100 |
15 feb 2024 | 101.79 | 102.41 | 101.79 | 102.41 | 101.52 | 552,700 |
14 feb 2024 | 101.45 | 101.82 | 101.36 | 101.70 | 100.82 | 396,300 |
13 feb 2024 | 101.45 | 101.76 | 100.81 | 101.25 | 100.37 | 1,516,000 |
12 feb 2024 | 101.55 | 102.01 | 101.55 | 101.85 | 100.97 | 222,100 |
09 feb 2024 | 101.66 | 101.74 | 101.37 | 101.70 | 100.82 | 316,600 |
08 feb 2024 | 101.95 | 101.95 | 101.45 | 101.74 | 100.86 | 99,000 |
07 feb 2024 | 102.33 | 102.44 | 102.20 | 102.26 | 101.37 | 86,800 |
06 feb 2024 | 101.91 | 102.22 | 101.86 | 102.20 | 101.31 | 68,200 |
05 feb 2024 | 101.78 | 101.80 | 101.37 | 101.52 | 100.64 | 103,200 |
02 feb 2024 | 102.24 | 102.31 | 101.71 | 102.06 | 101.17 | 112,400 |
01 feb 2024 | 101.74 | 102.52 | 101.22 | 102.49 | 101.60 | 119,600 |
31 ene 2024 | 102.20 | 102.28 | 101.40 | 101.46 | 100.58 | 124,600 |
30 ene 2024 | 101.89 | 102.06 | 101.52 | 102.06 | 101.17 | 103,200 |
*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. |