Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 96.43 | 97.39 | 95.73 | 96.68 | 96.68 | 266,900 |
10 may 2024 | 0.243 Dividendo | |||||
09 may 2024 | 92.53 | 97.09 | 91.80 | 96.61 | 96.37 | 507,100 |
08 may 2024 | 93.71 | 98.31 | 91.81 | 92.96 | 92.73 | 547,200 |
07 may 2024 | 90.92 | 91.85 | 90.61 | 90.99 | 90.76 | 332,700 |
06 may 2024 | 91.49 | 92.40 | 90.46 | 90.63 | 90.40 | 159,200 |
03 may 2024 | 90.20 | 90.92 | 89.90 | 90.58 | 90.35 | 156,900 |
02 may 2024 | 88.42 | 88.92 | 87.28 | 88.88 | 88.66 | 290,800 |
01 may 2024 | 87.70 | 88.77 | 87.00 | 87.12 | 86.90 | 227,100 |
30 abr 2024 | 89.73 | 90.38 | 87.43 | 87.46 | 87.24 | 174,400 |
29 abr 2024 | 89.12 | 91.45 | 89.12 | 90.13 | 89.90 | 457,500 |
26 abr 2024 | 87.72 | 89.14 | 87.72 | 88.73 | 88.51 | 121,900 |
25 abr 2024 | 88.24 | 88.37 | 86.95 | 87.13 | 86.91 | 197,600 |
24 abr 2024 | 88.86 | 89.42 | 88.16 | 89.13 | 88.91 | 131,300 |
23 abr 2024 | 88.04 | 89.72 | 88.04 | 89.37 | 89.15 | 131,900 |
22 abr 2024 | 87.83 | 88.94 | 87.58 | 88.13 | 87.91 | 323,400 |
19 abr 2024 | 86.22 | 87.33 | 86.22 | 87.04 | 86.82 | 162,300 |
18 abr 2024 | 86.12 | 87.16 | 85.68 | 86.29 | 86.07 | 181,600 |
17 abr 2024 | 87.98 | 88.39 | 86.10 | 86.22 | 86.00 | 154,700 |
16 abr 2024 | 85.74 | 87.45 | 85.04 | 87.11 | 86.89 | 196,800 |
15 abr 2024 | 87.55 | 88.01 | 85.96 | 86.49 | 86.27 | 152,100 |
12 abr 2024 | 87.52 | 87.87 | 86.35 | 86.97 | 86.75 | 124,100 |
11 abr 2024 | 87.73 | 88.46 | 87.22 | 88.22 | 88.00 | 176,400 |
10 abr 2024 | 88.21 | 88.67 | 87.01 | 87.64 | 87.42 | 155,300 |
09 abr 2024 | 89.02 | 90.41 | 88.87 | 90.07 | 89.84 | 126,900 |
08 abr 2024 | 89.03 | 89.59 | 88.57 | 88.93 | 88.71 | 140,800 |
05 abr 2024 | 88.10 | 89.32 | 88.10 | 88.59 | 88.37 | 250,900 |
04 abr 2024 | 91.17 | 91.44 | 87.96 | 88.14 | 87.92 | 158,700 |
03 abr 2024 | 90.02 | 91.05 | 89.80 | 90.12 | 89.89 | 194,900 |
02 abr 2024 | 90.26 | 90.66 | 89.20 | 90.52 | 90.29 | 206,700 |
01 abr 2024 | 92.32 | 92.47 | 90.94 | 91.16 | 90.93 | 174,400 |
28 mar 2024 | 91.22 | 93.25 | 91.22 | 92.38 | 92.15 | 269,300 |
27 mar 2024 | 90.97 | 91.16 | 89.71 | 91.13 | 90.90 | 151,300 |
26 mar 2024 | 89.44 | 90.72 | 89.00 | 90.30 | 90.07 | 400,500 |
25 mar 2024 | 87.48 | 89.01 | 86.92 | 88.98 | 88.76 | 200,500 |
22 mar 2024 | 87.23 | 87.71 | 86.24 | 87.39 | 87.17 | 197,100 |
21 mar 2024 | 87.00 | 88.45 | 87.00 | 87.46 | 87.24 | 165,300 |
20 mar 2024 | 85.21 | 86.34 | 84.75 | 86.27 | 86.05 | 245,300 |
19 mar 2024 | 85.04 | 86.58 | 85.04 | 85.47 | 85.26 | 168,600 |
18 mar 2024 | 84.48 | 85.83 | 83.85 | 85.23 | 85.02 | 183,000 |
15 mar 2024 | 83.40 | 85.22 | 83.40 | 84.50 | 84.29 | 508,400 |
14 mar 2024 | 84.87 | 84.99 | 83.48 | 83.95 | 83.74 | 196,300 |
13 mar 2024 | 84.49 | 85.83 | 84.35 | 85.15 | 84.94 | 175,800 |
12 mar 2024 | 83.93 | 84.76 | 83.52 | 84.67 | 84.46 | 186,400 |
11 mar 2024 | 83.64 | 83.99 | 82.94 | 83.93 | 83.72 | 153,600 |
08 mar 2024 | 84.94 | 85.49 | 84.07 | 84.19 | 83.98 | 138,600 |
07 mar 2024 | 84.59 | 85.44 | 84.21 | 84.28 | 84.07 | 202,800 |
06 mar 2024 | 83.67 | 84.26 | 82.82 | 84.23 | 84.02 | 182,400 |
05 mar 2024 | 82.37 | 83.49 | 82.02 | 83.00 | 82.79 | 227,000 |
04 mar 2024 | 82.29 | 83.28 | 82.08 | 83.11 | 82.90 | 235,700 |
01 mar 2024 | 82.59 | 83.70 | 82.36 | 82.43 | 82.22 | 237,000 |
29 feb 2024 | 81.95 | 86.73 | 80.95 | 82.83 | 82.62 | 554,800 |
28 feb 2024 | 79.43 | 80.71 | 79.20 | 79.46 | 79.26 | 308,000 |
27 feb 2024 | 80.07 | 80.59 | 79.62 | 80.23 | 80.03 | 210,200 |
26 feb 2024 | 81.56 | 82.26 | 79.89 | 79.93 | 79.73 | 208,000 |
23 feb 2024 | 80.95 | 82.62 | 80.95 | 82.00 | 81.79 | 186,900 |
22 feb 2024 | 81.37 | 81.54 | 80.71 | 81.03 | 80.83 | 259,600 |
21 feb 2024 | 80.78 | 81.30 | 80.35 | 80.84 | 80.64 | 580,600 |
20 feb 2024 | 79.90 | 81.14 | 79.90 | 81.05 | 80.85 | 210,000 |
16 feb 2024 | 82.10 | 82.62 | 80.85 | 80.96 | 80.76 | 176,100 |
15 feb 2024 | 82.67 | 83.18 | 81.54 | 82.72 | 82.51 | 213,000 |
14 feb 2024 | 80.66 | 82.12 | 80.00 | 81.92 | 81.71 | 172,100 |
13 feb 2024 | 80.07 | 81.42 | 79.19 | 79.53 | 79.33 | 298,400 |
12 feb 2024 | 82.62 | 83.14 | 82.49 | 82.84 | 82.63 | 175,700 |
09 feb 2024 | 81.64 | 82.73 | 81.46 | 82.55 | 82.34 | 200,300 |
08 feb 2024 | 79.64 | 81.49 | 79.21 | 81.47 | 81.27 | 185,300 |
07 feb 2024 | 80.34 | 80.45 | 79.22 | 79.34 | 79.14 | 126,500 |
06 feb 2024 | 79.14 | 80.52 | 79.14 | 80.31 | 80.11 | 307,100 |
05 feb 2024 | 79.72 | 80.14 | 79.03 | 79.40 | 79.20 | 145,100 |
02 feb 2024 | 81.20 | 81.30 | 79.32 | 80.46 | 80.26 | 220,300 |
02 feb 2024 | 0.22 Dividendo | |||||
01 feb 2024 | 81.07 | 82.97 | 80.86 | 82.40 | 81.97 | 197,600 |
31 ene 2024 | 82.25 | 83.03 | 80.80 | 80.84 | 80.42 | 294,000 |
30 ene 2024 | 82.09 | 82.67 | 81.95 | 82.00 | 81.58 | 118,700 |
29 ene 2024 | 82.63 | 83.06 | 81.90 | 82.63 | 82.20 | 152,400 |
26 ene 2024 | 83.09 | 83.49 | 82.14 | 82.55 | 82.12 | 163,700 |
25 ene 2024 | 83.29 | 83.33 | 81.36 | 82.42 | 81.99 | 202,700 |
24 ene 2024 | 84.15 | 84.15 | 81.95 | 82.04 | 81.62 | 145,700 |
23 ene 2024 | 84.23 | 84.72 | 82.78 | 83.04 | 82.61 | 210,700 |
22 ene 2024 | 82.86 | 83.47 | 82.09 | 83.35 | 82.92 | 165,400 |
19 ene 2024 | 81.78 | 82.08 | 80.56 | 81.88 | 81.46 | 146,200 |
18 ene 2024 | 81.33 | 81.89 | 80.47 | 81.44 | 81.02 | 177,800 |
17 ene 2024 | 79.17 | 80.97 | 79.17 | 80.81 | 80.39 | 158,800 |
16 ene 2024 | 80.40 | 80.86 | 79.77 | 80.45 | 80.03 | 176,500 |
12 ene 2024 | 83.00 | 83.00 | 80.52 | 81.22 | 80.80 | 216,800 |
11 ene 2024 | 82.17 | 82.30 | 80.94 | 81.86 | 81.44 | 215,700 |
10 ene 2024 | 82.41 | 83.05 | 82.20 | 82.60 | 82.17 | 138,000 |
09 ene 2024 | 82.78 | 83.08 | 82.07 | 82.50 | 82.07 | 157,500 |
08 ene 2024 | 82.91 | 84.04 | 82.75 | 83.95 | 83.52 | 181,300 |
05 ene 2024 | 82.33 | 84.11 | 82.33 | 82.48 | 82.05 | 190,000 |
04 ene 2024 | 83.28 | 83.89 | 82.59 | 82.81 | 82.38 | 203,300 |
03 ene 2024 | 85.60 | 85.60 | 83.16 | 83.21 | 82.78 | 233,400 |
02 ene 2024 | 87.63 | 88.06 | 85.85 | 86.26 | 85.81 | 203,200 |
29 dic 2023 | 88.71 | 88.97 | 87.94 | 87.95 | 87.49 | 199,000 |
28 dic 2023 | 89.08 | 89.40 | 88.70 | 88.77 | 88.31 | 111,200 |
27 dic 2023 | 89.35 | 90.13 | 88.97 | 89.33 | 88.87 | 193,600 |
26 dic 2023 | 88.06 | 89.27 | 87.85 | 88.78 | 88.32 | 154,000 |
22 dic 2023 | 88.91 | 89.73 | 87.88 | 87.98 | 87.52 | 275,000 |
21 dic 2023 | 88.60 | 89.21 | 88.01 | 88.12 | 87.66 | 244,700 |
20 dic 2023 | 87.07 | 88.86 | 86.84 | 87.15 | 86.70 | 310,400 |
*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. |