Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 100.36 | 100.39 | 100.36 | 100.37 | 100.37 | 52,700 |
24 jun 2024 | 100.36 | 100.38 | 100.35 | 100.36 | 100.36 | 37,800 |
21 jun 2024 | 100.35 | 100.37 | 100.35 | 100.35 | 100.35 | 80,300 |
20 jun 2024 | 100.29 | 100.34 | 100.29 | 100.34 | 100.34 | 323,600 |
18 jun 2024 | 100.29 | 100.31 | 100.28 | 100.31 | 100.31 | 53,000 |
17 jun 2024 | 100.25 | 100.28 | 100.25 | 100.28 | 100.28 | 68,000 |
17 jun 2024 | 1:4 División de acciones | |||||
14 jun 2024 | 100.24 | 100.32 | 100.20 | 100.32 | 100.32 | 82,875 |
13 jun 2024 | 100.20 | 100.24 | 100.16 | 100.24 | 100.24 | 45,675 |
12 jun 2024 | 100.20 | 100.24 | 100.16 | 100.20 | 100.20 | 327,675 |
11 jun 2024 | 100.24 | 100.24 | 100.16 | 100.18 | 100.18 | 59,150 |
10 jun 2024 | 100.20 | 100.20 | 100.16 | 100.20 | 100.20 | 103,525 |
07 jun 2024 | 100.20 | 100.20 | 100.16 | 100.16 | 100.16 | 56,125 |
06 jun 2024 | 100.16 | 100.16 | 100.08 | 100.16 | 100.16 | 136,900 |
05 jun 2024 | 100.16 | 100.16 | 100.08 | 100.12 | 100.12 | 75,450 |
05 jun 2024 | 0.444 Dividendo | |||||
04 jun 2024 | 100.56 | 100.56 | 100.48 | 100.48 | 100.04 | 31,250 |
03 jun 2024 | 100.52 | 100.56 | 100.48 | 100.52 | 100.08 | 70,200 |
31 may 2024 | 100.52 | 100.52 | 100.48 | 100.52 | 100.08 | 40,200 |
30 may 2024 | 100.40 | 100.48 | 100.40 | 100.48 | 100.04 | 58,550 |
29 may 2024 | 100.48 | 100.48 | 100.40 | 100.40 | 99.96 | 61,875 |
28 may 2024 | 100.44 | 100.48 | 100.40 | 100.44 | 100.00 | 41,325 |
24 may 2024 | 100.40 | 100.44 | 100.36 | 100.36 | 99.92 | 271,125 |
23 may 2024 | 100.40 | 100.44 | 100.36 | 100.36 | 99.92 | 82,575 |
22 may 2024 | 100.36 | 100.40 | 100.32 | 100.32 | 99.88 | 55,200 |
21 may 2024 | 100.32 | 100.36 | 100.32 | 100.36 | 99.92 | 43,875 |
20 may 2024 | 100.32 | 100.36 | 100.28 | 100.32 | 99.88 | 106,300 |
17 may 2024 | 100.32 | 100.32 | 100.28 | 100.28 | 99.84 | 79,575 |
16 may 2024 | 100.36 | 100.36 | 100.28 | 100.28 | 99.84 | 63,250 |
15 may 2024 | 100.32 | 100.36 | 100.24 | 100.36 | 99.92 | 66,550 |
14 may 2024 | 100.24 | 100.28 | 100.20 | 100.20 | 99.76 | 58,025 |
13 may 2024 | 100.24 | 100.28 | 100.20 | 100.24 | 99.80 | 84,650 |
10 may 2024 | 100.24 | 100.24 | 100.16 | 100.16 | 99.72 | 458,125 |
09 may 2024 | 100.20 | 100.24 | 100.16 | 100.20 | 99.76 | 146,650 |
08 may 2024 | 100.16 | 100.20 | 100.16 | 100.16 | 99.72 | 161,725 |
07 may 2024 | 100.20 | 100.20 | 100.12 | 100.16 | 99.72 | 403,550 |
06 may 2024 | 100.12 | 100.16 | 100.08 | 100.12 | 99.68 | 70,100 |
03 may 2024 | 100.12 | 100.16 | 100.12 | 100.12 | 99.68 | 76,375 |
03 may 2024 | 0.444 Dividendo | |||||
02 may 2024 | 100.48 | 100.52 | 100.48 | 100.52 | 99.63 | 48,325 |
01 may 2024 | 100.44 | 100.48 | 100.44 | 100.44 | 99.55 | 29,275 |
30 abr 2024 | 100.48 | 100.52 | 100.44 | 100.48 | 99.59 | 109,675 |
29 abr 2024 | 100.48 | 100.52 | 100.44 | 100.44 | 99.55 | 66,325 |
26 abr 2024 | 100.44 | 100.48 | 100.44 | 100.48 | 99.59 | 73,375 |
25 abr 2024 | 100.44 | 100.44 | 100.40 | 100.44 | 99.55 | 61,250 |
24 abr 2024 | 100.40 | 100.40 | 100.36 | 100.40 | 99.51 | 63,650 |
23 abr 2024 | 100.48 | 100.48 | 100.36 | 100.40 | 99.51 | 46,450 |
22 abr 2024 | 100.32 | 100.36 | 100.32 | 100.36 | 99.48 | 65,025 |
19 abr 2024 | 100.40 | 100.40 | 100.28 | 100.28 | 99.40 | 294,550 |
18 abr 2024 | 100.40 | 100.40 | 100.32 | 100.36 | 99.48 | 61,400 |
17 abr 2024 | 100.36 | 100.39 | 100.28 | 100.36 | 99.48 | 36,100 |
16 abr 2024 | 100.40 | 100.40 | 100.24 | 100.36 | 99.48 | 58,925 |
15 abr 2024 | 100.32 | 100.32 | 100.24 | 100.24 | 99.36 | 29,850 |
12 abr 2024 | 100.28 | 100.28 | 100.20 | 100.20 | 99.32 | 93,800 |
11 abr 2024 | 100.24 | 100.28 | 100.20 | 100.28 | 99.40 | 26,575 |
10 abr 2024 | 100.16 | 100.24 | 100.16 | 100.20 | 99.32 | 38,500 |
09 abr 2024 | 100.20 | 100.20 | 100.16 | 100.16 | 99.28 | 36,675 |
08 abr 2024 | 100.20 | 100.20 | 100.16 | 100.20 | 99.32 | 35,775 |
05 abr 2024 | 100.24 | 100.24 | 100.12 | 100.16 | 99.28 | 108,550 |
04 abr 2024 | 100.16 | 100.16 | 100.12 | 100.16 | 99.28 | 56,950 |
03 abr 2024 | 100.16 | 100.16 | 100.08 | 100.12 | 99.24 | 40,325 |
03 abr 2024 | 0.444 Dividendo | |||||
02 abr 2024 | 100.52 | 100.52 | 100.48 | 100.52 | 99.19 | 43,750 |
01 abr 2024 | 100.52 | 100.52 | 100.48 | 100.52 | 99.19 | 70,000 |
28 mar 2024 | 100.48 | 100.48 | 100.44 | 100.48 | 99.15 | 58,675 |
27 mar 2024 | 100.48 | 100.52 | 100.44 | 100.52 | 99.19 | 45,475 |
26 mar 2024 | 100.36 | 100.44 | 100.36 | 100.44 | 99.11 | 25,400 |
25 mar 2024 | 100.44 | 100.44 | 100.36 | 100.36 | 99.04 | 33,075 |
22 mar 2024 | 100.40 | 100.40 | 100.36 | 100.40 | 99.08 | 34,200 |
21 mar 2024 | 100.36 | 100.40 | 100.36 | 100.40 | 99.08 | 57,675 |
20 mar 2024 | 100.36 | 100.36 | 100.28 | 100.28 | 98.96 | 38,900 |
19 mar 2024 | 100.28 | 100.36 | 100.28 | 100.32 | 99.00 | 31,875 |
18 mar 2024 | 100.32 | 100.32 | 100.28 | 100.32 | 99.00 | 37,900 |
15 mar 2024 | 100.32 | 100.32 | 100.28 | 100.32 | 99.00 | 53,150 |
14 mar 2024 | 100.24 | 100.28 | 100.24 | 100.28 | 98.96 | 28,550 |
13 mar 2024 | 100.24 | 100.28 | 100.20 | 100.20 | 98.88 | 37,000 |
12 mar 2024 | 100.20 | 100.24 | 100.17 | 100.24 | 98.92 | 23,425 |
11 mar 2024 | 100.16 | 100.24 | 100.16 | 100.24 | 98.92 | 42,325 |
08 mar 2024 | 100.20 | 100.20 | 100.16 | 100.16 | 98.84 | 31,850 |
07 mar 2024 | 100.20 | 100.20 | 100.16 | 100.16 | 98.84 | 44,025 |
06 mar 2024 | 100.12 | 100.12 | 100.08 | 100.12 | 98.80 | 28,500 |
05 mar 2024 | 100.04 | 100.12 | 100.04 | 100.12 | 98.80 | 39,400 |
05 mar 2024 | 0.444 Dividendo | |||||
04 mar 2024 | 100.52 | 100.56 | 100.52 | 100.52 | 98.76 | 40,075 |
01 mar 2024 | 100.56 | 100.56 | 100.48 | 100.52 | 98.76 | 138,575 |
29 feb 2024 | 100.48 | 100.52 | 100.48 | 100.52 | 98.76 | 333,225 |
28 feb 2024 | 100.48 | 100.48 | 100.44 | 100.48 | 98.72 | 26,925 |
27 feb 2024 | 100.48 | 100.48 | 100.44 | 100.44 | 98.68 | 24,875 |
26 feb 2024 | 100.52 | 100.52 | 100.44 | 100.48 | 98.72 | 44,850 |
23 feb 2024 | 100.44 | 100.44 | 100.40 | 100.40 | 98.64 | 40,200 |
22 feb 2024 | 100.44 | 100.44 | 100.36 | 100.40 | 98.64 | 24,450 |
21 feb 2024 | 100.32 | 100.40 | 100.32 | 100.38 | 98.62 | 29,425 |
20 feb 2024 | 100.40 | 100.40 | 100.36 | 100.40 | 98.64 | 33,150 |
16 feb 2024 | 100.32 | 100.36 | 100.32 | 100.32 | 98.56 | 33,475 |
15 feb 2024 | 100.32 | 100.32 | 100.28 | 100.32 | 98.56 | 69,025 |
14 feb 2024 | 100.28 | 100.28 | 100.24 | 100.24 | 98.48 | 430,275 |
13 feb 2024 | 100.28 | 100.28 | 100.20 | 100.20 | 98.44 | 143,825 |
12 feb 2024 | 100.24 | 100.24 | 100.20 | 100.24 | 98.48 | 24,175 |
09 feb 2024 | 100.28 | 100.28 | 100.20 | 100.24 | 98.48 | 39,050 |
08 feb 2024 | 100.24 | 100.32 | 100.16 | 100.24 | 98.48 | 41,050 |
*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. |