Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 109.20 | 109.95 | 108.50 | 108.71 | 108.71 | 34,809,697 |
16 may 2024 | 109.70 | 111.60 | 109.30 | 109.70 | 109.70 | 68,656,250 |
15 may 2024 | 111.60 | 111.99 | 111.41 | 111.60 | 111.60 | 45,556,587 |
14 may 2024 | 111.50 | 111.72 | 109.19 | 111.50 | 111.50 | 32,380,631 |
13 may 2024 | 109.90 | 109.95 | 107.71 | 109.90 | 109.90 | 4,570,911 |
10 may 2024 | 107.70 | 107.86 | 105.80 | 107.70 | 107.70 | 8,013,083 |
09 may 2024 | 105.79 | 107.40 | 105.79 | 105.79 | 105.79 | 7,718,457 |
08 may 2024 | 106.98 | 107.33 | 106.12 | 106.98 | 106.98 | 17,800,801 |
07 may 2024 | 107.70 | 107.70 | 104.63 | 107.70 | 107.70 | 18,479,178 |
06 may 2024 | 104.63 | 105.40 | 104.62 | 104.63 | 104.63 | 9,683,326 |
03 may 2024 | 105.38 | 106.40 | 105.01 | 105.38 | 105.38 | 3,934,217 |
02 may 2024 | 105.99 | 107.00 | 104.60 | 105.99 | 105.99 | 13,868,913 |
30 abr 2024 | 106.50 | 107.15 | 105.03 | 106.50 | 106.50 | 19,760,763 |
29 abr 2024 | 105.87 | 106.79 | 105.30 | 105.87 | 105.87 | 13,385,905 |
26 abr 2024 | 105.78 | 106.00 | 104.87 | 105.78 | 105.78 | 6,331,202 |
25 abr 2024 | 104.50 | 106.35 | 104.50 | 104.50 | 104.50 | 15,826,287 |
24 abr 2024 | 105.50 | 108.25 | 105.50 | 105.50 | 105.50 | 45,105,829 |
23 abr 2024 | 108.25 | 108.25 | 105.41 | 108.25 | 108.25 | 18,507,342 |
22 abr 2024 | 104.63 | 105.90 | 104.63 | 104.63 | 104.63 | 3,699,489 |
19 abr 2024 | 104.65 | 107.20 | 104.54 | 104.65 | 104.65 | 11,838,747 |
18 abr 2024 | 106.31 | 109.00 | 106.01 | 106.31 | 106.31 | 25,522,508 |
17 abr 2024 | 107.20 | 111.00 | 104.57 | 107.20 | 107.20 | 11,872,501 |
16 abr 2024 | 106.49 | 108.00 | 104.88 | 106.49 | 106.49 | 6,637,523 |
15 abr 2024 | 106.00 | 109.00 | 105.93 | 106.00 | 106.00 | 5,880,972 |
12 abr 2024 | 107.30 | 109.00 | 107.00 | 107.30 | 107.30 | 10,358,152 |
11 abr 2024 | 109.00 | 109.14 | 108.52 | 109.00 | 109.00 | 12,660,320 |
10 abr 2024 | 109.00 | 109.42 | 107.97 | 109.00 | 109.00 | 3,535,372 |
09 abr 2024 | 108.38 | 109.95 | 108.11 | 108.38 | 108.38 | 18,093,811 |
08 abr 2024 | 108.69 | 109.95 | 108.50 | 108.69 | 108.69 | 4,711,332 |
05 abr 2024 | 109.93 | 109.93 | 108.01 | 109.93 | 109.93 | 11,235,141 |
04 abr 2024 | 109.00 | 109.38 | 108.00 | 109.00 | 109.00 | 13,171,456 |
03 abr 2024 | 108.01 | 108.40 | 107.10 | 108.01 | 108.01 | 18,076,624 |
02 abr 2024 | 107.90 | 109.10 | 107.68 | 107.90 | 107.90 | 17,356,836 |
01 abr 2024 | 108.81 | 109.98 | 108.81 | 108.81 | 108.81 | 2,698,869 |
28 mar 2024 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 14,468,144 |
27 mar 2024 | 107.30 | 107.80 | 106.90 | 107.30 | 107.30 | 11,216,137 |
26 mar 2024 | 107.34 | 108.00 | 106.10 | 107.34 | 107.34 | 10,448,458 |
25 mar 2024 | 106.46 | 106.46 | 102.06 | 106.46 | 106.46 | 8,995,567 |
25 mar 2024 | 8.077163 Dividendo | |||||
22 mar 2024 | 112.70 | 112.70 | 111.50 | 112.70 | 104.62 | 8,104,588 |
21 mar 2024 | 110.57 | 111.99 | 108.72 | 110.57 | 102.65 | 17,121,208 |
20 mar 2024 | 108.71 | 110.71 | 108.71 | 108.71 | 100.92 | 13,484,458 |
19 mar 2024 | 109.50 | 111.45 | 109.47 | 109.50 | 101.65 | 15,529,652 |
18 mar 2024 | 110.60 | 111.99 | 110.14 | 110.60 | 102.67 | 5,315,832 |
15 mar 2024 | 110.20 | 112.60 | 110.20 | 110.20 | 102.30 | 130,668,571 |
14 mar 2024 | 111.79 | 112.80 | 111.64 | 111.79 | 103.78 | 12,057,273 |
13 mar 2024 | 111.80 | 113.32 | 111.73 | 111.80 | 103.79 | 19,779,508 |
12 mar 2024 | 112.50 | 112.87 | 110.90 | 112.50 | 104.44 | 15,513,904 |
11 mar 2024 | 110.90 | 111.13 | 110.05 | 110.90 | 102.95 | 5,296,283 |
08 mar 2024 | 111.26 | 113.04 | 111.26 | 111.26 | 103.29 | 4,311,884 |
07 mar 2024 | 112.50 | 113.20 | 111.31 | 112.50 | 104.44 | 8,963,000 |
06 mar 2024 | 112.40 | 113.00 | 108.30 | 112.40 | 104.34 | 11,473,192 |
05 mar 2024 | 108.30 | 109.79 | 107.09 | 108.30 | 100.54 | 21,278,463 |
04 mar 2024 | 108.90 | 110.91 | 108.80 | 108.90 | 101.10 | 5,927,119 |
01 mar 2024 | 110.91 | 112.67 | 110.90 | 110.91 | 102.96 | 5,964,912 |
29 feb 2024 | 112.00 | 112.00 | 108.90 | 112.00 | 103.97 | 80,626,941 |
28 feb 2024 | 111.00 | 111.97 | 110.00 | 111.00 | 103.04 | 142,658,042 |
27 feb 2024 | 110.00 | 110.00 | 107.50 | 110.00 | 102.12 | 20,750,747 |
26 feb 2024 | 107.90 | 109.98 | 107.00 | 107.90 | 100.17 | 11,439,792 |
23 feb 2024 | 107.71 | 111.89 | 107.71 | 107.71 | 99.99 | 22,603,132 |
22 feb 2024 | 111.00 | 113.50 | 109.00 | 111.00 | 103.04 | 37,364,478 |
21 feb 2024 | 113.40 | 114.99 | 113.01 | 113.40 | 105.27 | 107,821,705 |
20 feb 2024 | 114.40 | 116.00 | 113.00 | 114.40 | 106.20 | 63,784,992 |
19 feb 2024 | 114.00 | 115.00 | 113.01 | 114.00 | 105.83 | 3,604,972 |
16 feb 2024 | 114.10 | 114.10 | 111.09 | 114.10 | 105.92 | 7,781,880 |
15 feb 2024 | 111.17 | 111.99 | 110.47 | 111.17 | 103.20 | 2,994,846 |
14 feb 2024 | 110.00 | 111.18 | 108.66 | 110.00 | 102.12 | 8,188,829 |
13 feb 2024 | 108.99 | 109.60 | 108.46 | 108.99 | 101.18 | 889,541 |
12 feb 2024 | 109.30 | 109.30 | 108.00 | 109.30 | 101.47 | 4,709,904 |
09 feb 2024 | 108.11 | 108.80 | 107.86 | 108.11 | 100.36 | 986,006 |
08 feb 2024 | 107.85 | 109.00 | 107.51 | 107.85 | 100.12 | 11,798,596 |
07 feb 2024 | 108.48 | 109.25 | 108.10 | 108.48 | 100.71 | 8,261,663 |
06 feb 2024 | 108.75 | 109.51 | 107.60 | 108.75 | 100.96 | 15,893,658 |
05 feb 2024 | 107.80 | 108.00 | 105.98 | 107.80 | 100.07 | 11,316,714 |
02 feb 2024 | 107.00 | 107.70 | 106.01 | 107.00 | 99.33 | 9,530,513 |
01 feb 2024 | 106.80 | 107.65 | 104.80 | 106.80 | 99.15 | 19,640,483 |
31 ene 2024 | 104.25 | 105.40 | 102.68 | 104.25 | 96.78 | 138,602,016 |
30 ene 2024 | 103.25 | 104.21 | 102.36 | 103.25 | 95.85 | 97,183,285 |
29 ene 2024 | 104.00 | 104.70 | 102.00 | 104.00 | 96.55 | 9,644,067 |
26 ene 2024 | 102.20 | 103.34 | 101.25 | 102.20 | 94.88 | 12,561,541 |
25 ene 2024 | 101.25 | 101.94 | 100.60 | 101.25 | 93.99 | 13,052,467 |
24 ene 2024 | 100.56 | 101.00 | 99.10 | 100.56 | 93.35 | 12,994,274 |
23 ene 2024 | 99.01 | 100.72 | 98.00 | 99.01 | 91.91 | 30,732,606 |
22 ene 2024 | 99.23 | 100.43 | 98.67 | 99.23 | 92.12 | 5,875,031 |
19 ene 2024 | 99.00 | 99.11 | 98.50 | 99.00 | 91.90 | 16,591,442 |
18 ene 2024 | 98.60 | 99.00 | 98.55 | 98.60 | 91.53 | 36,010,372 |
17 ene 2024 | 98.60 | 99.38 | 98.59 | 98.60 | 91.53 | 22,038,221 |
16 ene 2024 | 98.70 | 100.60 | 98.51 | 98.70 | 91.63 | 13,649,636 |
15 ene 2024 | 99.60 | 101.00 | 99.55 | 99.60 | 92.46 | 5,527,716 |
12 ene 2024 | 100.00 | 100.11 | 99.00 | 100.00 | 92.83 | 5,239,486 |
11 ene 2024 | 99.62 | 99.99 | 98.70 | 99.62 | 92.48 | 8,989,384 |
10 ene 2024 | 99.38 | 100.82 | 98.76 | 99.38 | 92.26 | 7,810,044 |
09 ene 2024 | 100.35 | 100.44 | 99.49 | 100.35 | 93.16 | 9,804,703 |
08 ene 2024 | 99.60 | 100.25 | 99.00 | 99.60 | 92.46 | 9,641,671 |
05 ene 2024 | 99.60 | 100.49 | 98.55 | 99.60 | 92.46 | 7,323,400 |
04 ene 2024 | 99.90 | 101.00 | 99.34 | 99.90 | 92.74 | 12,887,172 |
03 ene 2024 | 100.51 | 101.70 | 100.17 | 100.51 | 93.31 | 5,691,778 |
02 ene 2024 | 101.34 | 103.30 | 100.90 | 101.34 | 94.08 | 6,444,925 |
29 dic 2023 | 103.49 | 103.50 | 102.57 | 103.49 | 96.07 | 16,953,772 |
28 dic 2023 | 102.90 | 104.00 | 101.05 | 102.90 | 95.53 | 6,628,813 |
*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. |