Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 104.65 | 106.03 | 104.97 | 105.71 | 105.71 | 110,532 |
20 may 2024 | 105.48 | 105.72 | 104.51 | 104.82 | 104.82 | 407,400 |
17 may 2024 | 106.10 | 106.52 | 105.43 | 105.58 | 105.58 | 336,100 |
16 may 2024 | 107.13 | 107.22 | 105.51 | 105.62 | 105.62 | 438,500 |
15 may 2024 | 108.84 | 108.88 | 106.65 | 107.38 | 107.38 | 269,600 |
14 may 2024 | 108.46 | 108.46 | 107.30 | 107.86 | 107.86 | 281,100 |
13 may 2024 | 108.57 | 108.86 | 107.43 | 107.51 | 107.51 | 150,200 |
10 may 2024 | 107.73 | 108.00 | 106.43 | 107.88 | 107.88 | 146,500 |
09 may 2024 | 106.84 | 107.81 | 106.76 | 107.19 | 107.19 | 161,400 |
08 may 2024 | 105.45 | 107.21 | 105.45 | 106.95 | 106.95 | 218,900 |
07 may 2024 | 105.50 | 107.36 | 105.50 | 106.08 | 106.08 | 453,500 |
06 may 2024 | 106.88 | 106.88 | 105.35 | 105.48 | 105.48 | 527,900 |
03 may 2024 | 107.89 | 107.94 | 104.78 | 105.93 | 105.93 | 735,200 |
02 may 2024 | 106.49 | 106.84 | 105.32 | 106.45 | 106.45 | 229,400 |
01 may 2024 | 105.01 | 107.17 | 104.33 | 105.29 | 105.29 | 461,600 |
30 abr 2024 | 105.10 | 105.48 | 104.15 | 104.34 | 104.34 | 504,100 |
29 abr 2024 | 107.49 | 108.21 | 105.27 | 105.29 | 105.29 | 494,300 |
26 abr 2024 | 109.90 | 111.41 | 107.00 | 107.08 | 107.08 | 606,800 |
25 abr 2024 | 115.64 | 116.19 | 106.79 | 110.73 | 110.73 | 1,047,700 |
24 abr 2024 | 113.30 | 116.99 | 113.30 | 116.84 | 116.84 | 540,100 |
23 abr 2024 | 113.26 | 115.34 | 112.82 | 114.45 | 114.45 | 366,900 |
22 abr 2024 | 111.60 | 113.78 | 110.74 | 113.27 | 113.27 | 443,900 |
19 abr 2024 | 108.75 | 111.60 | 108.09 | 111.55 | 111.55 | 445,200 |
18 abr 2024 | 107.29 | 109.11 | 106.74 | 109.09 | 109.09 | 237,900 |
17 abr 2024 | 108.22 | 109.47 | 107.26 | 107.29 | 107.29 | 320,100 |
16 abr 2024 | 107.78 | 108.11 | 106.62 | 107.56 | 107.56 | 479,000 |
15 abr 2024 | 108.75 | 109.56 | 107.43 | 108.00 | 108.00 | 350,900 |
12 abr 2024 | 108.01 | 108.79 | 107.61 | 108.01 | 108.01 | 317,000 |
11 abr 2024 | 109.97 | 109.97 | 106.76 | 109.51 | 109.51 | 423,100 |
10 abr 2024 | 109.59 | 110.18 | 107.69 | 109.80 | 109.80 | 609,500 |
09 abr 2024 | 112.66 | 113.00 | 111.51 | 111.62 | 111.62 | 232,000 |
08 abr 2024 | 111.34 | 112.36 | 111.08 | 112.20 | 112.20 | 225,200 |
05 abr 2024 | 109.51 | 110.95 | 109.51 | 110.41 | 110.41 | 347,100 |
04 abr 2024 | 112.77 | 112.79 | 110.04 | 110.06 | 110.06 | 286,100 |
03 abr 2024 | 109.95 | 110.67 | 109.36 | 109.76 | 109.76 | 247,400 |
02 abr 2024 | 111.36 | 111.80 | 109.59 | 110.21 | 110.21 | 285,800 |
01 abr 2024 | 113.02 | 113.40 | 110.36 | 111.97 | 111.97 | 292,800 |
28 mar 2024 | 111.25 | 112.75 | 110.73 | 112.57 | 112.57 | 288,200 |
27 mar 2024 | 107.26 | 111.34 | 107.20 | 111.32 | 111.32 | 316,700 |
26 mar 2024 | 107.24 | 107.47 | 106.44 | 106.84 | 106.84 | 225,400 |
25 mar 2024 | 106.37 | 107.41 | 106.37 | 106.82 | 106.82 | 322,200 |
22 mar 2024 | 108.54 | 108.83 | 106.03 | 106.44 | 106.44 | 272,900 |
21 mar 2024 | 107.45 | 109.22 | 107.45 | 108.21 | 108.21 | 307,700 |
20 mar 2024 | 105.13 | 108.06 | 105.13 | 107.05 | 107.05 | 329,000 |
19 mar 2024 | 105.39 | 106.84 | 105.13 | 105.74 | 105.74 | 248,400 |
18 mar 2024 | 106.07 | 106.78 | 105.35 | 105.79 | 105.79 | 308,700 |
15 mar 2024 | 105.26 | 107.08 | 105.12 | 106.02 | 106.02 | 783,300 |
14 mar 2024 | 106.59 | 107.28 | 104.44 | 105.72 | 105.72 | 535,500 |
13 mar 2024 | 107.62 | 109.09 | 107.35 | 107.75 | 107.75 | 273,700 |
12 mar 2024 | 107.05 | 108.31 | 106.49 | 107.85 | 107.85 | 250,600 |
11 mar 2024 | 107.94 | 108.62 | 107.19 | 107.27 | 107.27 | 254,100 |
08 mar 2024 | 110.64 | 110.74 | 108.43 | 108.45 | 108.45 | 353,500 |
07 mar 2024 | 111.95 | 112.96 | 109.43 | 109.63 | 109.63 | 371,200 |
06 mar 2024 | 110.00 | 112.28 | 108.03 | 110.73 | 110.73 | 810,900 |
05 mar 2024 | 109.30 | 114.44 | 109.30 | 114.03 | 114.03 | 588,900 |
04 mar 2024 | 110.37 | 112.71 | 109.34 | 109.69 | 109.69 | 986,600 |
01 mar 2024 | 107.81 | 108.18 | 105.26 | 107.55 | 107.55 | 407,200 |
29 feb 2024 | 108.25 | 109.35 | 107.47 | 108.51 | 108.51 | 416,300 |
28 feb 2024 | 107.95 | 108.55 | 106.57 | 106.67 | 106.67 | 323,300 |
28 feb 2024 | 0.92 Dividendo | |||||
27 feb 2024 | 108.00 | 109.48 | 107.76 | 109.26 | 108.34 | 307,500 |
26 feb 2024 | 106.91 | 108.54 | 106.51 | 107.48 | 106.57 | 315,000 |
23 feb 2024 | 107.75 | 108.62 | 106.53 | 107.35 | 106.45 | 321,700 |
22 feb 2024 | 107.46 | 108.46 | 106.78 | 107.52 | 106.61 | 314,800 |
21 feb 2024 | 107.36 | 107.69 | 106.13 | 107.62 | 106.71 | 282,600 |
20 feb 2024 | 107.50 | 108.94 | 107.50 | 107.85 | 106.94 | 303,200 |
16 feb 2024 | 107.88 | 110.58 | 107.76 | 108.57 | 107.66 | 452,700 |
15 feb 2024 | 107.04 | 109.86 | 106.49 | 109.25 | 108.33 | 389,800 |
14 feb 2024 | 105.71 | 106.39 | 104.22 | 106.31 | 105.41 | 691,300 |
13 feb 2024 | 103.40 | 105.15 | 102.56 | 104.88 | 104.00 | 1,115,000 |
12 feb 2024 | 103.18 | 107.06 | 102.45 | 106.10 | 105.21 | 452,700 |
09 feb 2024 | 101.75 | 103.76 | 101.32 | 103.18 | 102.31 | 366,100 |
08 feb 2024 | 100.66 | 101.90 | 100.29 | 101.76 | 100.90 | 235,200 |
07 feb 2024 | 101.91 | 102.92 | 99.66 | 101.21 | 100.36 | 376,800 |
06 feb 2024 | 102.20 | 103.85 | 100.96 | 101.50 | 100.65 | 429,300 |
05 feb 2024 | 103.26 | 103.73 | 101.99 | 102.61 | 101.75 | 393,500 |
02 feb 2024 | 101.99 | 104.87 | 101.88 | 104.19 | 103.31 | 572,700 |
01 feb 2024 | 106.41 | 107.30 | 99.67 | 103.50 | 102.63 | 681,600 |
31 ene 2024 | 106.50 | 108.55 | 105.44 | 106.12 | 105.23 | 958,200 |
30 ene 2024 | 108.51 | 109.63 | 107.67 | 109.19 | 108.27 | 401,300 |
29 ene 2024 | 108.21 | 108.67 | 106.62 | 108.59 | 107.68 | 545,900 |
26 ene 2024 | 109.30 | 110.00 | 106.62 | 107.35 | 106.45 | 519,700 |
25 ene 2024 | 110.00 | 112.99 | 107.18 | 109.32 | 108.40 | 997,400 |
24 ene 2024 | 108.41 | 109.87 | 107.56 | 108.77 | 107.85 | 556,200 |
23 ene 2024 | 108.62 | 109.00 | 106.47 | 107.56 | 106.65 | 488,600 |
22 ene 2024 | 106.95 | 108.33 | 106.67 | 108.20 | 107.29 | 524,500 |
19 ene 2024 | 103.79 | 106.11 | 103.28 | 106.10 | 105.21 | 280,300 |
18 ene 2024 | 102.52 | 104.04 | 101.89 | 103.88 | 103.01 | 335,300 |
17 ene 2024 | 101.12 | 103.16 | 100.50 | 101.94 | 101.08 | 335,300 |
16 ene 2024 | 103.19 | 103.65 | 102.38 | 102.69 | 101.83 | 276,200 |
12 ene 2024 | 106.28 | 107.01 | 103.41 | 104.83 | 103.95 | 222,400 |
11 ene 2024 | 105.94 | 106.96 | 104.42 | 105.50 | 104.61 | 306,700 |
10 ene 2024 | 105.93 | 106.99 | 105.40 | 106.94 | 106.04 | 365,300 |
09 ene 2024 | 106.90 | 107.00 | 105.50 | 106.07 | 105.18 | 341,200 |
08 ene 2024 | 106.56 | 108.56 | 106.49 | 108.36 | 107.45 | 308,700 |
05 ene 2024 | 105.15 | 108.35 | 105.15 | 107.56 | 106.65 | 428,900 |
04 ene 2024 | 104.89 | 106.91 | 104.89 | 105.68 | 104.79 | 283,500 |
03 ene 2024 | 106.92 | 107.47 | 104.64 | 105.09 | 104.21 | 358,100 |
02 ene 2024 | 107.58 | 110.18 | 107.53 | 108.94 | 108.02 | 315,300 |
29 dic 2023 | 109.78 | 110.08 | 108.47 | 108.49 | 107.58 | 256,200 |
*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. |