Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 104.68 | 105.64 | 104.68 | 105.64 | 105.64 | 900 |
01 may 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 300 |
30 abr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 500 |
29 abr 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | 1,200 |
26 abr 2024 | 104.80 | 104.80 | 100.81 | 103.19 | 103.19 | 1,800 |
25 abr 2024 | 101.88 | 101.92 | 101.72 | 101.72 | 101.72 | 1,500 |
24 abr 2024 | 102.33 | 102.44 | 101.48 | 102.44 | 102.44 | 9,300 |
23 abr 2024 | 102.36 | 103.44 | 102.36 | 103.22 | 103.22 | 19,000 |
22 abr 2024 | 103.46 | 105.24 | 103.46 | 104.69 | 104.69 | 18,800 |
19 abr 2024 | 102.48 | 102.48 | 101.46 | 101.46 | 101.46 | 800 |
18 abr 2024 | 103.86 | 103.86 | 103.55 | 103.55 | 103.55 | 1,200 |
17 abr 2024 | 103.07 | 103.24 | 103.07 | 103.24 | 103.24 | 1,200 |
16 abr 2024 | 101.82 | 101.95 | 101.53 | 101.78 | 101.78 | 7,300 |
15 abr 2024 | 104.66 | 104.66 | 103.29 | 103.30 | 103.30 | 2,400 |
12 abr 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | 500 |
11 abr 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | 1,100 |
10 abr 2024 | 104.10 | 104.85 | 104.10 | 104.85 | 104.85 | 800 |
09 abr 2024 | 104.72 | 104.75 | 104.15 | 104.75 | 104.75 | 1,200 |
08 abr 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | 700 |
05 abr 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | 500 |
04 abr 2024 | 111.71 | 111.79 | 109.88 | 109.92 | 109.92 | 5,200 |
03 abr 2024 | 107.88 | 110.04 | 107.88 | 110.04 | 110.04 | 6,400 |
02 abr 2024 | 107.34 | 107.34 | 106.33 | 106.35 | 106.35 | 5,100 |
01 abr 2024 | 106.22 | 106.22 | 104.93 | 104.93 | 104.93 | 900 |
28 mar 2024 | 105.78 | 105.78 | 105.39 | 105.39 | 105.39 | 1,600 |
27 mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 500 |
26 mar 2024 | 102.73 | 103.60 | 102.73 | 103.60 | 103.60 | 1,500 |
25 mar 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | 1,400 |
22 mar 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | 400 |
21 mar 2024 | 103.20 | 103.36 | 102.94 | 103.36 | 103.36 | 1,300 |
20 mar 2024 | 101.07 | 102.29 | 101.07 | 102.20 | 102.20 | 1,600 |
19 mar 2024 | 99.94 | 100.30 | 99.94 | 100.18 | 100.18 | 2,000 |
18 mar 2024 | 99.95 | 100.42 | 99.95 | 100.42 | 100.42 | 1,000 |
15 mar 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 100.50 | 2,600 |
14 mar 2024 | 99.74 | 99.74 | 98.91 | 98.91 | 98.91 | 2,200 |
13 mar 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 600 |
12 mar 2024 | 101.30 | 101.68 | 101.30 | 101.68 | 101.68 | 1,100 |
11 mar 2024 | 99.05 | 99.89 | 99.05 | 99.89 | 99.89 | 1,000 |
08 mar 2024 | 101.37 | 101.37 | 100.92 | 100.92 | 100.92 | 700 |
07 mar 2024 | 100.48 | 100.85 | 100.48 | 100.85 | 100.85 | 1,300 |
06 mar 2024 | 99.67 | 99.67 | 98.43 | 98.46 | 98.46 | 1,200 |
05 mar 2024 | 99.46 | 100.43 | 99.46 | 100.17 | 100.17 | 2,100 |
04 mar 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 700 |
01 mar 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 800 |
29 feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 600 |
28 feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 500 |
27 feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 400 |
26 feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | 900 |
23 feb 2024 | 108.28 | 108.39 | 108.28 | 108.39 | 108.39 | 700 |
22 feb 2024 | 105.52 | 106.15 | 105.52 | 106.15 | 106.15 | 700 |
21 feb 2024 | 104.13 | 104.68 | 104.13 | 104.68 | 104.68 | 1,300 |
20 feb 2024 | 104.18 | 105.11 | 104.18 | 105.11 | 105.11 | 1,100 |
16 feb 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | 400 |
15 feb 2024 | 105.01 | 105.79 | 105.01 | 105.79 | 105.79 | 1,300 |
14 feb 2024 | 104.13 | 104.23 | 103.84 | 103.84 | 103.84 | 1,400 |
13 feb 2024 | 104.59 | 104.59 | 103.44 | 103.72 | 103.72 | 1,900 |
12 feb 2024 | 105.99 | 106.36 | 105.99 | 106.36 | 106.36 | 2,400 |
09 feb 2024 | 104.82 | 105.29 | 104.82 | 105.02 | 105.02 | 1,500 |
08 feb 2024 | 105.84 | 105.84 | 105.73 | 105.77 | 105.77 | 1,500 |
07 feb 2024 | 104.80 | 105.46 | 104.61 | 105.06 | 105.06 | 1,700 |
06 feb 2024 | 106.41 | 107.22 | 106.40 | 107.22 | 107.22 | 1,000 |
05 feb 2024 | 106.20 | 106.25 | 106.00 | 106.25 | 106.25 | 3,000 |
02 feb 2024 | 107.65 | 107.65 | 106.92 | 107.12 | 107.12 | 1,200 |
01 feb 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | 400 |
31 ene 2024 | 109.86 | 110.41 | 108.88 | 108.88 | 108.88 | 1,100 |
30 ene 2024 | 110.79 | 111.08 | 110.79 | 111.08 | 111.08 | 600 |
29 ene 2024 | 109.99 | 110.37 | 109.99 | 110.37 | 110.37 | 1,000 |
26 ene 2024 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | 500 |
25 ene 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
24 ene 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 300 |
23 ene 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 600 |
22 ene 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 700 |
19 ene 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | 1,000 |
18 ene 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 700 |
17 ene 2024 | 104.54 | 105.23 | 104.54 | 105.23 | 105.23 | 1,200 |
16 ene 2024 | 106.67 | 106.67 | 106.44 | 106.44 | 106.44 | 1,600 |
12 ene 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 500 |
11 ene 2024 | 106.44 | 106.44 | 106.20 | 106.21 | 106.21 | 1,200 |
10 ene 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | 400 |
09 ene 2024 | 107.86 | 107.86 | 107.69 | 107.69 | 107.69 | 1,700 |
08 ene 2024 | 110.23 | 110.80 | 110.23 | 110.80 | 110.80 | 900 |
05 ene 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | 700 |
04 ene 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | 500 |
03 ene 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | 300 |
02 ene 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 500 |
29 dic 2023 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | 300 |
28 dic 2023 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | 500 |
27 dic 2023 | 113.21 | 114.15 | 113.21 | 114.15 | 114.15 | 800 |
26 dic 2023 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | 400 |
22 dic 2023 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | 400 |
21 dic 2023 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | 600 |
20 dic 2023 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | 700 |
19 dic 2023 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | 600 |
18 dic 2023 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | 400 |
15 dic 2023 | 108.80 | 108.80 | 108.17 | 108.17 | 108.17 | 900 |
14 dic 2023 | 107.90 | 108.46 | 107.90 | 108.46 | 108.46 | 1,400 |
13 dic 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 800 |
12 dic 2023 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | 600 |
11 dic 2023 | 98.57 | 98.57 | 98.42 | 98.48 | 98.48 | 2,500 |
08 dic 2023 | 98.95 | 98.95 | 98.74 | 98.78 | 98.78 | 1,200 |
*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. |