Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 107.74 | 107.77 | 107.72 | 107.75 | 107.75 | 3,730 |
05 jun 2024 | 107.66 | 107.81 | 107.61 | 107.81 | 107.81 | 12,500 |
04 jun 2024 | 107.43 | 108.07 | 107.43 | 107.75 | 107.75 | 78,500 |
03 jun 2024 | 107.02 | 107.33 | 107.02 | 107.25 | 107.25 | 7,500 |
03 jun 2024 | 0.311 Dividendo | |||||
31 may 2024 | 107.32 | 107.35 | 107.19 | 107.26 | 106.95 | 266,600 |
30 may 2024 | 107.15 | 107.21 | 107.06 | 107.16 | 106.85 | 5,100 |
29 may 2024 | 107.08 | 107.08 | 106.88 | 107.02 | 106.71 | 10,200 |
28 may 2024 | 107.39 | 107.39 | 107.13 | 107.13 | 106.82 | 15,400 |
24 may 2024 | 107.21 | 107.39 | 107.21 | 107.33 | 107.02 | 6,900 |
23 may 2024 | 107.34 | 107.34 | 107.19 | 107.26 | 106.95 | 12,100 |
22 may 2024 | 107.26 | 107.46 | 107.26 | 107.46 | 107.15 | 12,100 |
21 may 2024 | 107.49 | 107.49 | 107.41 | 107.44 | 107.13 | 11,800 |
20 may 2024 | 107.37 | 107.39 | 107.27 | 107.39 | 107.08 | 8,100 |
17 may 2024 | 107.43 | 107.45 | 107.36 | 107.37 | 107.06 | 21,800 |
16 may 2024 | 107.51 | 107.56 | 107.46 | 107.46 | 107.15 | 36,100 |
15 may 2024 | 107.41 | 107.61 | 107.41 | 107.57 | 107.26 | 25,500 |
14 may 2024 | 107.23 | 107.27 | 107.12 | 107.12 | 106.81 | 17,900 |
13 may 2024 | 107.12 | 107.16 | 107.04 | 107.04 | 106.73 | 18,800 |
10 may 2024 | 107.09 | 107.10 | 107.00 | 107.04 | 106.73 | 12,700 |
09 may 2024 | 106.96 | 107.19 | 106.96 | 107.07 | 106.76 | 22,500 |
08 may 2024 | 106.98 | 107.07 | 106.98 | 107.02 | 106.71 | 22,100 |
07 may 2024 | 107.18 | 107.25 | 107.13 | 107.14 | 106.83 | 35,900 |
06 may 2024 | 107.12 | 107.12 | 107.04 | 107.07 | 106.76 | 17,000 |
03 may 2024 | 107.07 | 107.12 | 106.97 | 107.12 | 106.81 | 15,900 |
02 may 2024 | 106.61 | 106.84 | 106.57 | 106.82 | 106.51 | 42,000 |
01 may 2024 | 106.17 | 106.67 | 106.17 | 106.48 | 106.17 | 14,300 |
01 may 2024 | 0.304 Dividendo | |||||
30 abr 2024 | 106.64 | 106.71 | 106.57 | 106.58 | 105.97 | 16,900 |
29 abr 2024 | 106.70 | 106.89 | 106.70 | 106.76 | 106.15 | 11,800 |
26 abr 2024 | 106.60 | 106.76 | 106.60 | 106.63 | 106.02 | 21,300 |
25 abr 2024 | 106.47 | 106.63 | 106.47 | 106.63 | 106.02 | 6,800 |
24 abr 2024 | 106.73 | 106.79 | 106.65 | 106.79 | 106.18 | 13,100 |
23 abr 2024 | 106.67 | 106.94 | 106.65 | 106.85 | 106.24 | 10,900 |
22 abr 2024 | 106.68 | 106.80 | 106.68 | 106.69 | 106.08 | 10,100 |
19 abr 2024 | 106.72 | 106.80 | 106.69 | 106.79 | 106.18 | 10,200 |
18 abr 2024 | 106.80 | 106.80 | 106.66 | 106.67 | 106.06 | 29,800 |
17 abr 2024 | 106.60 | 106.85 | 106.60 | 106.78 | 106.17 | 16,100 |
16 abr 2024 | 106.61 | 106.63 | 106.51 | 106.57 | 105.96 | 19,100 |
15 abr 2024 | 106.57 | 106.80 | 106.57 | 106.62 | 106.01 | 21,500 |
12 abr 2024 | 106.92 | 107.04 | 106.82 | 106.82 | 106.21 | 10,800 |
11 abr 2024 | 106.81 | 106.83 | 106.68 | 106.75 | 106.14 | 12,900 |
10 abr 2024 | 106.98 | 107.02 | 106.69 | 106.74 | 106.13 | 17,900 |
09 abr 2024 | 107.32 | 107.45 | 107.16 | 107.16 | 106.54 | 15,800 |
08 abr 2024 | 107.11 | 107.17 | 107.05 | 107.09 | 106.47 | 9,300 |
05 abr 2024 | 107.25 | 107.36 | 107.22 | 107.22 | 106.60 | 231,000 |
04 abr 2024 | 107.41 | 107.49 | 107.27 | 107.46 | 106.84 | 27,400 |
03 abr 2024 | 107.18 | 107.34 | 107.09 | 107.30 | 106.68 | 35,000 |
02 abr 2024 | 107.49 | 107.49 | 107.11 | 107.30 | 106.68 | 23,800 |
01 abr 2024 | 107.65 | 107.65 | 107.06 | 107.22 | 106.60 | 1,154,400 |
01 abr 2024 | 0.309 Dividendo | |||||
28 mar 2024 | 108.11 | 108.16 | 108.05 | 108.05 | 107.12 | 14,400 |
27 mar 2024 | 108.10 | 108.22 | 108.05 | 108.18 | 107.25 | 16,700 |
26 mar 2024 | 107.92 | 108.14 | 107.89 | 108.14 | 107.21 | 11,100 |
25 mar 2024 | 108.02 | 108.06 | 107.89 | 107.94 | 107.01 | 23,300 |
22 mar 2024 | 107.94 | 108.07 | 107.93 | 107.99 | 107.06 | 17,600 |
21 mar 2024 | 107.85 | 107.97 | 107.82 | 107.95 | 107.02 | 20,900 |
20 mar 2024 | 107.63 | 107.92 | 107.58 | 107.71 | 106.79 | 14,600 |
19 mar 2024 | 107.59 | 107.68 | 107.54 | 107.65 | 106.73 | 12,700 |
18 mar 2024 | 107.58 | 107.58 | 107.41 | 107.46 | 106.54 | 11,700 |
15 mar 2024 | 107.59 | 107.66 | 107.49 | 107.56 | 106.64 | 10,100 |
14 mar 2024 | 107.33 | 107.74 | 107.33 | 107.56 | 106.64 | 12,200 |
13 mar 2024 | 107.95 | 108.01 | 107.84 | 107.84 | 106.91 | 13,200 |
12 mar 2024 | 108.04 | 108.11 | 107.98 | 108.00 | 107.07 | 16,100 |
11 mar 2024 | 108.24 | 108.29 | 108.19 | 108.22 | 107.29 | 23,200 |
08 mar 2024 | 108.29 | 108.37 | 108.23 | 108.25 | 107.32 | 48,900 |
07 mar 2024 | 108.22 | 108.23 | 108.13 | 108.18 | 107.25 | 16,900 |
06 mar 2024 | 108.06 | 108.19 | 108.02 | 108.04 | 107.11 | 23,200 |
05 mar 2024 | 108.04 | 108.07 | 107.96 | 108.01 | 107.08 | 14,500 |
04 mar 2024 | 107.77 | 107.80 | 107.74 | 107.74 | 106.81 | 86,000 |
01 mar 2024 | 107.55 | 107.92 | 107.53 | 107.88 | 106.95 | 139,200 |
29 feb 2024 | 107.85 | 107.95 | 107.85 | 107.85 | 106.92 | 25,000 |
28 feb 2024 | 107.60 | 107.87 | 107.60 | 107.73 | 106.80 | 77,400 |
27 feb 2024 | 107.53 | 107.65 | 107.52 | 107.60 | 106.68 | 17,300 |
26 feb 2024 | 107.66 | 107.73 | 107.52 | 107.58 | 106.66 | 12,500 |
23 feb 2024 | 107.43 | 107.74 | 107.32 | 107.66 | 106.74 | 12,600 |
22 feb 2024 | 107.55 | 107.61 | 107.47 | 107.49 | 106.57 | 19,000 |
21 feb 2024 | 107.67 | 107.73 | 107.53 | 107.70 | 106.78 | 40,200 |
20 feb 2024 | 107.72 | 107.74 | 107.60 | 107.60 | 106.68 | 18,800 |
16 feb 2024 | 107.45 | 107.56 | 107.44 | 107.51 | 106.59 | 12,700 |
15 feb 2024 | 107.73 | 107.81 | 107.63 | 107.76 | 106.83 | 18,900 |
14 feb 2024 | 107.36 | 107.65 | 107.36 | 107.52 | 106.60 | 66,200 |
13 feb 2024 | 107.57 | 107.57 | 107.33 | 107.41 | 106.49 | 27,200 |
12 feb 2024 | 107.83 | 107.94 | 107.79 | 107.86 | 106.93 | 11,200 |
09 feb 2024 | 107.75 | 107.88 | 107.75 | 107.86 | 106.93 | 18,000 |
08 feb 2024 | 107.86 | 107.94 | 107.80 | 107.89 | 106.96 | 44,300 |
07 feb 2024 | 108.05 | 108.16 | 107.84 | 107.91 | 106.98 | 271,600 |
06 feb 2024 | 107.86 | 108.09 | 107.83 | 108.04 | 107.11 | 16,700 |
05 feb 2024 | 107.87 | 107.92 | 107.73 | 107.73 | 106.80 | 21,100 |
02 feb 2024 | 108.36 | 108.38 | 108.11 | 108.34 | 107.41 | 99,200 |
01 feb 2024 | 108.79 | 108.88 | 108.67 | 108.76 | 107.83 | 18,100 |
01 feb 2024 | 0.306 Dividendo | |||||
31 ene 2024 | 108.58 | 108.79 | 108.46 | 108.59 | 107.35 | 45,100 |
30 ene 2024 | 108.45 | 108.45 | 108.23 | 108.36 | 107.13 | 8,500 |
29 ene 2024 | 108.30 | 108.47 | 108.28 | 108.45 | 107.22 | 10,500 |
26 ene 2024 | 108.25 | 108.25 | 108.15 | 108.22 | 106.99 | 15,100 |
25 ene 2024 | 108.23 | 108.30 | 108.17 | 108.27 | 107.04 | 13,100 |
24 ene 2024 | 108.34 | 108.34 | 107.98 | 107.98 | 106.75 | 12,900 |
23 ene 2024 | 108.10 | 108.15 | 108.02 | 108.09 | 106.86 | 12,600 |
22 ene 2024 | 108.11 | 108.25 | 108.10 | 108.10 | 106.87 | 37,200 |
*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. |