Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 102.14 | 102.14 | 101.00 | 101.00 | 101.00 | 1,060 |
22 may 2024 | 101.74 | 102.19 | 101.46 | 101.46 | 101.46 | 1,600 |
21 may 2024 | 104.48 | 104.98 | 104.48 | 104.95 | 104.95 | 1,500 |
20 may 2024 | 106.39 | 106.39 | 106.00 | 106.00 | 106.00 | 1,100 |
17 may 2024 | 104.02 | 104.78 | 104.02 | 104.67 | 104.67 | 1,200 |
16 may 2024 | 103.46 | 103.46 | 102.37 | 102.37 | 102.37 | 1,600 |
15 may 2024 | 105.25 | 105.30 | 103.09 | 103.09 | 103.09 | 1,600 |
15 may 2024 | 3.736 Dividendo | |||||
14 may 2024 | 106.65 | 107.40 | 106.65 | 107.40 | 103.66 | 900 |
13 may 2024 | 104.00 | 107.15 | 104.00 | 106.64 | 102.93 | 1,400 |
10 may 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 102.32 | 500 |
09 may 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 102.32 | 900 |
08 may 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 102.32 | 900 |
07 may 2024 | 109.62 | 111.13 | 109.37 | 109.37 | 105.57 | 2,100 |
06 may 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 102.32 | 800 |
03 may 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 101.97 | 700 |
02 may 2024 | 104.68 | 105.64 | 104.68 | 105.64 | 101.97 | 900 |
01 may 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 102.02 | 300 |
30 abr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 102.02 | 500 |
29 abr 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 100.88 | 1,200 |
26 abr 2024 | 104.80 | 104.80 | 100.81 | 103.19 | 99.60 | 1,800 |
25 abr 2024 | 101.88 | 101.92 | 101.72 | 101.72 | 98.18 | 1,500 |
24 abr 2024 | 102.33 | 102.44 | 101.48 | 102.44 | 98.88 | 9,300 |
23 abr 2024 | 102.36 | 103.44 | 102.36 | 103.22 | 99.63 | 19,000 |
22 abr 2024 | 103.46 | 105.24 | 103.46 | 104.69 | 101.05 | 18,800 |
19 abr 2024 | 102.48 | 102.48 | 101.46 | 101.46 | 97.93 | 800 |
18 abr 2024 | 103.86 | 103.86 | 103.55 | 103.55 | 99.95 | 1,200 |
17 abr 2024 | 103.07 | 103.24 | 103.07 | 103.24 | 99.65 | 1,200 |
16 abr 2024 | 101.82 | 101.95 | 101.53 | 101.78 | 98.24 | 7,300 |
15 abr 2024 | 104.66 | 104.66 | 103.29 | 103.30 | 99.71 | 2,400 |
12 abr 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 99.63 | 500 |
11 abr 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 99.63 | 1,100 |
10 abr 2024 | 104.10 | 104.85 | 104.10 | 104.85 | 101.20 | 800 |
09 abr 2024 | 104.72 | 104.75 | 104.15 | 104.75 | 101.11 | 1,200 |
08 abr 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 103.63 | 700 |
05 abr 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 106.10 | 500 |
04 abr 2024 | 111.71 | 111.79 | 109.88 | 109.92 | 106.10 | 5,200 |
03 abr 2024 | 107.88 | 110.04 | 107.88 | 110.04 | 106.21 | 6,400 |
02 abr 2024 | 107.34 | 107.34 | 106.33 | 106.35 | 102.65 | 5,100 |
01 abr 2024 | 106.22 | 106.22 | 104.93 | 104.93 | 101.28 | 900 |
28 mar 2024 | 105.78 | 105.78 | 105.39 | 105.39 | 101.72 | 1,600 |
27 mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 100.00 | 500 |
26 mar 2024 | 102.73 | 103.60 | 102.73 | 103.60 | 100.00 | 1,500 |
25 mar 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 98.68 | 1,400 |
22 mar 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 99.76 | 400 |
21 mar 2024 | 103.20 | 103.36 | 102.94 | 103.36 | 99.76 | 1,300 |
20 mar 2024 | 101.07 | 102.29 | 101.07 | 102.20 | 98.64 | 1,600 |
19 mar 2024 | 99.94 | 100.30 | 99.94 | 100.18 | 96.70 | 2,000 |
18 mar 2024 | 99.95 | 100.42 | 99.95 | 100.42 | 96.93 | 1,000 |
15 mar 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 97.00 | 2,600 |
14 mar 2024 | 99.74 | 99.74 | 98.91 | 98.91 | 95.47 | 2,200 |
13 mar 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 97.78 | 600 |
12 mar 2024 | 101.30 | 101.68 | 101.30 | 101.68 | 98.14 | 1,100 |
11 mar 2024 | 99.05 | 99.89 | 99.05 | 99.89 | 96.42 | 1,000 |
08 mar 2024 | 101.37 | 101.37 | 100.92 | 100.92 | 97.41 | 700 |
07 mar 2024 | 100.48 | 100.85 | 100.48 | 100.85 | 97.34 | 1,300 |
06 mar 2024 | 99.67 | 99.67 | 98.43 | 98.46 | 95.03 | 1,200 |
05 mar 2024 | 99.46 | 100.43 | 99.46 | 100.17 | 96.69 | 2,100 |
04 mar 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 98.40 | 700 |
01 mar 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 98.40 | 800 |
29 feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 104.01 | 600 |
28 feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 104.01 | 500 |
27 feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 104.01 | 400 |
26 feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 104.01 | 900 |
23 feb 2024 | 108.28 | 108.39 | 108.28 | 108.39 | 104.62 | 700 |
22 feb 2024 | 105.52 | 106.15 | 105.52 | 106.15 | 102.46 | 700 |
21 feb 2024 | 104.13 | 104.68 | 104.13 | 104.68 | 101.04 | 1,300 |
20 feb 2024 | 104.18 | 105.11 | 104.18 | 105.11 | 101.45 | 1,100 |
16 feb 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 102.11 | 400 |
15 feb 2024 | 105.01 | 105.79 | 105.01 | 105.79 | 102.11 | 1,300 |
14 feb 2024 | 104.13 | 104.23 | 103.84 | 103.84 | 100.23 | 1,400 |
13 feb 2024 | 104.59 | 104.59 | 103.44 | 103.72 | 100.11 | 1,900 |
12 feb 2024 | 105.99 | 106.36 | 105.99 | 106.36 | 102.66 | 2,400 |
09 feb 2024 | 104.82 | 105.29 | 104.82 | 105.02 | 101.37 | 1,500 |
08 feb 2024 | 105.84 | 105.84 | 105.73 | 105.77 | 102.09 | 1,500 |
07 feb 2024 | 104.80 | 105.46 | 104.61 | 105.06 | 101.41 | 1,700 |
06 feb 2024 | 106.41 | 107.22 | 106.40 | 107.22 | 103.49 | 1,000 |
05 feb 2024 | 106.20 | 106.25 | 106.00 | 106.25 | 102.55 | 3,000 |
02 feb 2024 | 107.65 | 107.65 | 106.92 | 107.12 | 103.39 | 1,200 |
01 feb 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 105.14 | 400 |
31 ene 2024 | 109.86 | 110.41 | 108.88 | 108.88 | 105.09 | 1,100 |
30 ene 2024 | 110.79 | 111.08 | 110.79 | 111.08 | 107.22 | 600 |
29 ene 2024 | 109.99 | 110.37 | 109.99 | 110.37 | 106.53 | 1,000 |
26 ene 2024 | 111.63 | 111.63 | 111.63 | 111.63 | 107.75 | 500 |
25 ene 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 104.34 | - |
24 ene 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 104.34 | 300 |
23 ene 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 104.34 | 600 |
22 ene 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 104.34 | 700 |
19 ene 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 105.02 | 1,000 |
18 ene 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 104.09 | 700 |
17 ene 2024 | 104.54 | 105.23 | 104.54 | 105.23 | 101.57 | 1,200 |
16 ene 2024 | 106.67 | 106.67 | 106.44 | 106.44 | 102.74 | 1,600 |
12 ene 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 103.24 | 500 |
11 ene 2024 | 106.44 | 106.44 | 106.20 | 106.21 | 102.52 | 1,200 |
10 ene 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 103.43 | 400 |
09 ene 2024 | 107.86 | 107.86 | 107.69 | 107.69 | 103.94 | 1,700 |
08 ene 2024 | 110.23 | 110.80 | 110.23 | 110.80 | 106.95 | 900 |
05 ene 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 106.77 | 700 |
04 ene 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 106.86 | 500 |
03 ene 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 106.86 | 300 |
*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. |