Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
26 mar 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
25 mar 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
22 mar 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
21 mar 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
20 mar 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
19 mar 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
18 mar 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
15 mar 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
14 mar 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
13 mar 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
12 mar 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
11 mar 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
08 mar 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
07 mar 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
06 mar 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
05 mar 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
04 mar 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
01 mar 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
29 feb 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
28 feb 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
27 feb 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
26 feb 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
23 feb 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
22 feb 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
21 feb 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
20 feb 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
16 feb 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
15 feb 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
14 feb 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
13 feb 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
12 feb 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
09 feb 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
08 feb 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
07 feb 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
06 feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
05 feb 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
02 feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
01 feb 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
31 ene 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
30 ene 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
29 ene 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
26 ene 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
25 ene 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
24 ene 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
23 ene 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
22 ene 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
19 ene 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
18 ene 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
17 ene 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
16 ene 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
12 ene 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
11 ene 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
10 ene 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
09 ene 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
08 ene 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
05 ene 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
04 ene 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
03 ene 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
02 ene 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
29 dic 2023 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
28 dic 2023 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
27 dic 2023 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
26 dic 2023 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
22 dic 2023 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
21 dic 2023 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
20 dic 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
19 dic 2023 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
18 dic 2023 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
15 dic 2023 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
14 dic 2023 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
13 dic 2023 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
12 dic 2023 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
11 dic 2023 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
08 dic 2023 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
08 dic 2023 | 4.5 Dividendo | |||||
07 dic 2023 | 106.99 | 106.99 | 106.99 | 106.99 | 102.49 | - |
06 dic 2023 | 106.96 | 106.96 | 106.96 | 106.96 | 102.46 | - |
05 dic 2023 | 106.96 | 106.96 | 106.96 | 106.96 | 102.46 | - |
04 dic 2023 | 106.83 | 106.83 | 106.83 | 106.83 | 102.34 | - |
01 dic 2023 | 106.96 | 106.96 | 106.96 | 106.96 | 102.46 | - |
30 nov 2023 | 106.63 | 106.63 | 106.63 | 106.63 | 102.15 | - |
29 nov 2023 | 106.74 | 106.74 | 106.74 | 106.74 | 102.25 | - |
28 nov 2023 | 106.54 | 106.54 | 106.54 | 106.54 | 102.06 | - |
27 nov 2023 | 106.31 | 106.31 | 106.31 | 106.31 | 101.84 | - |
24 nov 2023 | 106.14 | 106.14 | 106.14 | 106.14 | 101.68 | - |
22 nov 2023 | 106.23 | 106.23 | 106.23 | 106.23 | 101.76 | - |
21 nov 2023 | 106.24 | 106.24 | 106.24 | 106.24 | 101.77 | - |
20 nov 2023 | 106.17 | 106.17 | 106.17 | 106.17 | 101.70 | - |
17 nov 2023 | 106.16 | 106.16 | 106.16 | 106.16 | 101.69 | - |
16 nov 2023 | 106.23 | 106.23 | 106.23 | 106.23 | 101.76 | - |
15 nov 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 101.58 | - |
14 nov 2023 | 106.24 | 106.24 | 106.24 | 106.24 | 101.77 | - |
13 nov 2023 | 105.80 | 105.80 | 105.80 | 105.80 | 101.35 | - |
10 nov 2023 | 105.72 | 105.72 | 105.72 | 105.72 | 101.27 | - |
09 nov 2023 | 105.71 | 105.71 | 105.71 | 105.71 | 101.26 | - |
08 nov 2023 | 105.93 | 105.93 | 105.93 | 105.93 | 101.47 | - |
07 nov 2023 | 105.95 | 105.95 | 105.95 | 105.95 | 101.49 | - |
06 nov 2023 | 105.88 | 105.88 | 105.88 | 105.88 | 101.43 | - |
03 nov 2023 | 106.06 | 106.06 | 106.06 | 106.06 | 101.60 | - |
*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. |