Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 91.48 | 91.48 | 91.47 | 91.48 | 91.48 | 6,520,675 |
02 may 2024 | 91.47 | 91.47 | 91.46 | 91.47 | 91.47 | 8,928,200 |
01 may 2024 | 91.43 | 91.43 | 91.42 | 91.42 | 91.42 | 13,814,700 |
01 may 2024 | 0.388 Dividendo | |||||
30 abr 2024 | 91.79 | 91.80 | 91.79 | 91.79 | 91.40 | 13,723,600 |
29 abr 2024 | 91.78 | 91.79 | 91.78 | 91.78 | 91.39 | 7,880,000 |
26 abr 2024 | 91.77 | 91.77 | 91.76 | 91.76 | 91.37 | 6,842,800 |
25 abr 2024 | 91.76 | 91.76 | 91.75 | 91.76 | 91.37 | 5,351,100 |
24 abr 2024 | 91.71 | 91.72 | 91.71 | 91.71 | 91.32 | 7,103,500 |
23 abr 2024 | 91.71 | 91.71 | 91.70 | 91.71 | 91.32 | 5,991,900 |
22 abr 2024 | 91.70 | 91.70 | 91.69 | 91.70 | 91.31 | 6,628,400 |
19 abr 2024 | 91.68 | 91.68 | 91.67 | 91.68 | 91.29 | 6,766,300 |
18 abr 2024 | 91.66 | 91.67 | 91.66 | 91.67 | 91.28 | 7,379,200 |
17 abr 2024 | 91.63 | 91.63 | 91.62 | 91.62 | 91.23 | 10,975,300 |
16 abr 2024 | 91.62 | 91.62 | 91.61 | 91.61 | 91.22 | 8,427,000 |
15 abr 2024 | 91.59 | 91.60 | 91.59 | 91.60 | 91.21 | 7,376,700 |
12 abr 2024 | 91.58 | 91.59 | 91.58 | 91.58 | 91.19 | 6,993,100 |
11 abr 2024 | 91.57 | 91.58 | 91.57 | 91.57 | 91.18 | 5,081,500 |
10 abr 2024 | 91.53 | 91.54 | 91.53 | 91.54 | 91.15 | 4,799,700 |
09 abr 2024 | 91.52 | 91.53 | 91.52 | 91.52 | 91.13 | 5,578,100 |
08 abr 2024 | 91.52 | 91.52 | 91.51 | 91.51 | 91.12 | 4,983,800 |
05 abr 2024 | 91.50 | 91.50 | 91.49 | 91.50 | 91.11 | 5,439,700 |
04 abr 2024 | 91.48 | 91.49 | 91.48 | 91.48 | 91.09 | 6,620,400 |
03 abr 2024 | 91.45 | 91.45 | 91.44 | 91.44 | 91.05 | 8,433,900 |
02 abr 2024 | 91.44 | 91.44 | 91.43 | 91.44 | 91.05 | 8,902,500 |
01 abr 2024 | 91.42 | 91.43 | 91.42 | 91.42 | 91.03 | 14,208,200 |
01 abr 2024 | 0.405 Dividendo | |||||
28 mar 2024 | 91.80 | 91.81 | 91.80 | 91.80 | 91.01 | 10,199,200 |
27 mar 2024 | 91.79 | 91.80 | 91.79 | 91.80 | 91.01 | 5,350,700 |
26 mar 2024 | 91.74 | 91.75 | 91.74 | 91.74 | 90.95 | 4,276,000 |
25 mar 2024 | 91.74 | 91.74 | 91.73 | 91.73 | 90.94 | 4,050,000 |
22 mar 2024 | 91.71 | 91.72 | 91.71 | 91.71 | 90.92 | 4,674,800 |
21 mar 2024 | 91.70 | 91.71 | 91.70 | 91.70 | 90.91 | 7,534,900 |
20 mar 2024 | 91.66 | 91.67 | 91.66 | 91.67 | 90.88 | 4,398,200 |
19 mar 2024 | 91.65 | 91.66 | 91.65 | 91.66 | 90.87 | 5,681,900 |
18 mar 2024 | 91.64 | 91.64 | 91.63 | 91.64 | 90.85 | 5,594,400 |
15 mar 2024 | 91.63 | 91.63 | 91.62 | 91.63 | 90.84 | 4,378,800 |
14 mar 2024 | 91.61 | 91.62 | 91.61 | 91.61 | 90.82 | 4,603,000 |
13 mar 2024 | 91.58 | 91.58 | 91.57 | 91.57 | 90.78 | 4,478,400 |
12 mar 2024 | 91.56 | 91.57 | 91.56 | 91.57 | 90.78 | 4,136,600 |
11 mar 2024 | 91.55 | 91.55 | 91.54 | 91.54 | 90.75 | 5,117,900 |
08 mar 2024 | 91.53 | 91.54 | 91.53 | 91.53 | 90.74 | 4,274,000 |
07 mar 2024 | 91.53 | 91.53 | 91.52 | 91.52 | 90.73 | 4,388,600 |
06 mar 2024 | 91.49 | 91.49 | 91.48 | 91.48 | 90.69 | 6,752,000 |
05 mar 2024 | 91.47 | 91.47 | 91.46 | 91.46 | 90.67 | 10,329,500 |
04 mar 2024 | 91.46 | 91.46 | 91.45 | 91.46 | 90.67 | 8,628,300 |
01 mar 2024 | 91.44 | 91.45 | 91.44 | 91.45 | 90.66 | 13,039,200 |
01 mar 2024 | 0.355 Dividendo | |||||
29 feb 2024 | 91.78 | 91.79 | 91.78 | 91.78 | 90.64 | 13,028,900 |
28 feb 2024 | 91.74 | 91.75 | 91.74 | 91.74 | 90.60 | 3,917,600 |
27 feb 2024 | 91.73 | 91.74 | 91.73 | 91.73 | 90.59 | 6,027,500 |
26 feb 2024 | 91.72 | 91.72 | 91.71 | 91.71 | 90.57 | 4,644,800 |
23 feb 2024 | 91.70 | 91.71 | 91.70 | 91.71 | 90.57 | 5,608,600 |
22 feb 2024 | 91.69 | 91.70 | 91.69 | 91.70 | 90.56 | 7,474,000 |
21 feb 2024 | 91.65 | 91.66 | 91.65 | 91.65 | 90.51 | 5,168,000 |
20 feb 2024 | 91.65 | 91.65 | 91.64 | 91.64 | 90.50 | 4,841,100 |
16 feb 2024 | 91.62 | 91.63 | 91.62 | 91.63 | 90.49 | 6,040,000 |
15 feb 2024 | 91.62 | 91.62 | 91.61 | 91.61 | 90.47 | 4,800,600 |
14 feb 2024 | 91.56 | 91.57 | 91.56 | 91.56 | 90.42 | 6,028,000 |
13 feb 2024 | 91.54 | 91.55 | 91.54 | 91.54 | 90.40 | 7,655,100 |
12 feb 2024 | 91.54 | 91.54 | 91.53 | 91.54 | 90.40 | 7,216,800 |
09 feb 2024 | 91.52 | 91.53 | 91.52 | 91.52 | 90.38 | 5,087,000 |
08 feb 2024 | 91.52 | 91.52 | 91.51 | 91.51 | 90.37 | 5,406,300 |
07 feb 2024 | 91.48 | 91.48 | 91.47 | 91.47 | 90.33 | 8,475,400 |
06 feb 2024 | 91.46 | 91.46 | 91.45 | 91.46 | 90.32 | 5,037,900 |
05 feb 2024 | 91.45 | 91.45 | 91.44 | 91.44 | 90.30 | 6,923,400 |
02 feb 2024 | 91.44 | 91.44 | 91.43 | 91.44 | 90.30 | 8,133,100 |
01 feb 2024 | 91.42 | 91.43 | 91.42 | 91.42 | 90.28 | 14,759,200 |
01 feb 2024 | 0.406 Dividendo | |||||
31 ene 2024 | 91.79 | 91.79 | 91.78 | 91.78 | 90.24 | 10,964,400 |
30 ene 2024 | 91.77 | 91.78 | 91.77 | 91.77 | 90.23 | 30,704,200 |
29 ene 2024 | 91.76 | 91.77 | 91.76 | 91.76 | 90.22 | 5,646,100 |
26 ene 2024 | 91.75 | 91.75 | 91.74 | 91.75 | 90.21 | 5,612,900 |
25 ene 2024 | 91.74 | 91.74 | 91.73 | 91.74 | 90.20 | 6,059,500 |
24 ene 2024 | 91.69 | 91.70 | 91.69 | 91.69 | 90.15 | 6,486,100 |
23 ene 2024 | 91.68 | 91.69 | 91.68 | 91.68 | 90.14 | 4,961,800 |
22 ene 2024 | 91.67 | 91.68 | 91.67 | 91.67 | 90.13 | 6,114,000 |
19 ene 2024 | 91.66 | 91.66 | 91.65 | 91.66 | 90.12 | 5,374,800 |
18 ene 2024 | 91.64 | 91.65 | 91.64 | 91.65 | 90.11 | 5,270,500 |
17 ene 2024 | 91.60 | 91.61 | 91.60 | 91.61 | 90.07 | 5,915,700 |
16 ene 2024 | 91.59 | 91.60 | 91.59 | 91.59 | 90.05 | 6,485,200 |
12 ene 2024 | 91.57 | 91.58 | 91.57 | 91.58 | 90.04 | 5,040,400 |
11 ene 2024 | 91.56 | 91.57 | 91.56 | 91.56 | 90.02 | 5,947,100 |
10 ene 2024 | 91.51 | 91.52 | 91.51 | 91.51 | 89.97 | 8,798,600 |
09 ene 2024 | 91.50 | 91.50 | 91.49 | 91.49 | 89.95 | 5,080,800 |
08 ene 2024 | 91.48 | 91.49 | 91.48 | 91.48 | 89.94 | 4,889,900 |
05 ene 2024 | 91.48 | 91.48 | 91.47 | 91.47 | 89.93 | 4,980,900 |
04 ene 2024 | 91.46 | 91.47 | 91.46 | 91.46 | 89.92 | 5,840,200 |
03 ene 2024 | 91.41 | 91.43 | 91.41 | 91.43 | 89.89 | 6,793,500 |
02 ene 2024 | 91.40 | 91.41 | 91.40 | 91.40 | 89.86 | 9,445,500 |
29 dic 2023 | 91.40 | 91.40 | 91.39 | 91.39 | 89.85 | 5,576,800 |
28 dic 2023 | 91.38 | 91.39 | 91.38 | 91.39 | 89.85 | 5,605,100 |
27 dic 2023 | 91.33 | 91.34 | 91.33 | 91.33 | 89.79 | 4,717,700 |
26 dic 2023 | 91.33 | 91.33 | 91.32 | 91.33 | 89.79 | 4,638,800 |
22 dic 2023 | 91.30 | 91.31 | 91.30 | 91.31 | 89.77 | 7,443,300 |
21 dic 2023 | 91.29 | 91.30 | 91.29 | 91.30 | 89.76 | 5,055,200 |
20 dic 2023 | 91.24 | 91.25 | 91.24 | 91.24 | 89.71 | 8,098,700 |
19 dic 2023 | 91.23 | 91.24 | 91.22 | 91.22 | 89.69 | 6,977,300 |
18 dic 2023 | 91.22 | 91.22 | 91.21 | 91.22 | 89.69 | 8,910,900 |
18 dic 2023 | 0.421 Dividendo | |||||
*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. |