Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 105.47 | 105.50 | 105.46 | 105.47 | 105.47 | 61,581 |
27 mar 2024 | 105.45 | 105.47 | 105.44 | 105.46 | 105.46 | 453,864 |
26 mar 2024 | 105.44 | 105.44 | 105.40 | 105.42 | 105.42 | 120,630 |
25 mar 2024 | 105.39 | 105.41 | 105.38 | 105.39 | 105.39 | 52,345 |
22 mar 2024 | 105.38 | 105.38 | 105.36 | 105.38 | 105.38 | 218,767 |
21 mar 2024 | 105.34 | 105.37 | 105.34 | 105.35 | 105.35 | 124,455 |
20 mar 2024 | 105.30 | 105.32 | 105.29 | 105.30 | 105.30 | 81,478 |
19 mar 2024 | 105.27 | 105.30 | 105.27 | 105.28 | 105.28 | 50,646 |
18 mar 2024 | 105.26 | 105.28 | 105.26 | 105.27 | 105.27 | 123,347 |
18 mar 2024 | 0.43903 Dividendo | |||||
15 mar 2024 | 105.70 | 105.71 | 105.68 | 105.71 | 105.27 | 62,775 |
14 mar 2024 | 105.71 | 105.71 | 105.67 | 105.68 | 105.24 | 94,904 |
13 mar 2024 | 105.69 | 105.69 | 105.64 | 105.64 | 105.20 | 61,499 |
12 mar 2024 | 105.66 | 105.66 | 105.63 | 105.63 | 105.19 | 52,161 |
11 mar 2024 | 105.61 | 105.63 | 105.61 | 105.61 | 105.18 | 70,088 |
08 mar 2024 | 105.63 | 105.63 | 105.61 | 105.61 | 105.17 | 45,433 |
07 mar 2024 | 105.60 | 105.61 | 105.59 | 105.59 | 105.15 | 241,279 |
06 mar 2024 | 105.55 | 105.57 | 105.55 | 105.56 | 105.12 | 99,519 |
05 mar 2024 | 105.53 | 105.59 | 105.51 | 105.59 | 105.15 | 63,767 |
04 mar 2024 | 105.52 | 105.53 | 105.51 | 105.52 | 105.08 | 173,298 |
01 mar 2024 | 105.43 | 105.52 | 105.43 | 105.51 | 105.07 | 119,690 |
29 feb 2024 | 105.50 | 105.50 | 105.48 | 105.49 | 105.05 | 194,552 |
28 feb 2024 | 105.42 | 105.45 | 105.42 | 105.45 | 105.01 | 67,216 |
27 feb 2024 | 105.42 | 105.43 | 105.41 | 105.42 | 104.98 | 64,256 |
26 feb 2024 | 105.41 | 105.43 | 105.41 | 105.41 | 104.97 | 65,227 |
23 feb 2024 | 105.40 | 105.42 | 105.34 | 105.34 | 104.90 | 138,772 |
22 feb 2024 | 105.42 | 105.42 | 105.38 | 105.38 | 104.94 | 151,844 |
21 feb 2024 | 105.37 | 105.37 | 105.34 | 105.36 | 104.92 | 66,153 |
20 feb 2024 | 105.35 | 105.37 | 105.34 | 105.34 | 104.90 | 166,428 |
20 feb 2024 | 0.46277 Dividendo | |||||
16 feb 2024 | 105.79 | 105.79 | 105.77 | 105.79 | 104.89 | 80,029 |
15 feb 2024 | 105.76 | 105.78 | 105.76 | 105.76 | 104.86 | 124,581 |
14 feb 2024 | 105.72 | 105.77 | 105.69 | 105.77 | 104.87 | 74,216 |
13 feb 2024 | 105.73 | 105.73 | 105.69 | 105.69 | 104.79 | 85,276 |
12 feb 2024 | 105.69 | 105.72 | 105.68 | 105.68 | 104.78 | 737,257 |
09 feb 2024 | 105.72 | 105.72 | 105.68 | 105.70 | 104.80 | 55,130 |
08 feb 2024 | 105.71 | 105.71 | 105.68 | 105.68 | 104.78 | 139,307 |
07 feb 2024 | 105.67 | 105.67 | 105.64 | 105.64 | 104.75 | 30,046 |
06 feb 2024 | 105.63 | 105.66 | 105.61 | 105.66 | 104.76 | 61,387 |
05 feb 2024 | 105.63 | 105.66 | 105.60 | 105.66 | 104.76 | 147,799 |
02 feb 2024 | 105.62 | 105.64 | 105.59 | 105.59 | 104.69 | 89,673 |
01 feb 2024 | 105.63 | 105.63 | 105.61 | 105.61 | 104.71 | 258,085 |
31 ene 2024 | 105.58 | 105.59 | 105.57 | 105.57 | 104.67 | 156,095 |
30 ene 2024 | 105.62 | 105.62 | 105.55 | 105.55 | 104.65 | 97,243 |
29 ene 2024 | 105.53 | 105.55 | 105.53 | 105.53 | 104.63 | 92,740 |
26 ene 2024 | 105.54 | 105.54 | 105.52 | 105.52 | 104.62 | 195,117 |
25 ene 2024 | 105.50 | 105.51 | 105.50 | 105.50 | 104.60 | 67,193 |
24 ene 2024 | 105.55 | 105.55 | 105.44 | 105.45 | 104.55 | 57,081 |
23 ene 2024 | 105.46 | 105.46 | 105.44 | 105.45 | 104.55 | 45,309 |
22 ene 2024 | 105.52 | 105.52 | 105.42 | 105.43 | 104.54 | 146,526 |
22 ene 2024 | 0.45463 Dividendo | |||||
19 ene 2024 | 105.89 | 105.89 | 105.87 | 105.87 | 104.52 | 127,070 |
18 ene 2024 | 105.91 | 105.91 | 105.86 | 105.86 | 104.51 | 188,596 |
17 ene 2024 | 106.23 | 106.23 | 105.81 | 105.82 | 104.47 | 77,520 |
16 ene 2024 | 105.84 | 105.84 | 105.81 | 105.82 | 104.47 | 62,043 |
12 ene 2024 | 105.82 | 105.83 | 105.82 | 105.83 | 104.48 | 80,156 |
11 ene 2024 | 105.70 | 105.80 | 105.70 | 105.80 | 104.45 | 309,391 |
10 ene 2024 | 105.75 | 105.75 | 105.71 | 105.73 | 104.38 | 52,213 |
09 ene 2024 | 105.72 | 105.72 | 105.69 | 105.71 | 104.36 | 53,384 |
08 ene 2024 | 105.65 | 105.70 | 105.65 | 105.68 | 104.33 | 137,666 |
05 ene 2024 | 105.60 | 105.68 | 105.60 | 105.68 | 104.33 | 87,331 |
04 ene 2024 | 105.68 | 105.68 | 105.64 | 105.66 | 104.31 | 107,267 |
03 ene 2024 | 105.56 | 105.63 | 105.56 | 105.62 | 104.27 | 129,534 |
02 ene 2024 | 105.53 | 105.61 | 105.53 | 105.60 | 104.25 | 181,892 |
29 dic 2023 | 105.58 | 105.61 | 105.58 | 105.61 | 104.26 | 56,821 |
28 dic 2023 | 105.53 | 105.58 | 105.53 | 105.56 | 104.21 | 99,683 |
27 dic 2023 | 105.54 | 105.54 | 105.52 | 105.53 | 104.18 | 98,454 |
26 dic 2023 | 105.53 | 105.53 | 105.49 | 105.50 | 104.15 | 69,808 |
22 dic 2023 | 105.50 | 105.50 | 105.43 | 105.46 | 104.12 | 98,564 |
21 dic 2023 | 105.50 | 105.50 | 105.47 | 105.47 | 104.12 | 179,374 |
20 dic 2023 | 105.38 | 105.41 | 105.20 | 105.20 | 103.86 | 89,867 |
19 dic 2023 | 105.37 | 105.39 | 105.37 | 105.39 | 104.04 | 137,383 |
18 dic 2023 | 105.38 | 105.38 | 105.27 | 105.27 | 103.93 | 115,200 |
18 dic 2023 | 0.49335 Dividendo | |||||
15 dic 2023 | 105.86 | 105.86 | 105.71 | 105.85 | 104.01 | 80,434 |
14 dic 2023 | 105.78 | 105.86 | 105.78 | 105.84 | 104.00 | 184,257 |
13 dic 2023 | 105.84 | 105.84 | 105.75 | 105.79 | 103.95 | 102,019 |
12 dic 2023 | 105.87 | 105.87 | 105.73 | 105.74 | 103.90 | 82,865 |
11 dic 2023 | 105.73 | 105.73 | 105.72 | 105.72 | 103.88 | 73,777 |
08 dic 2023 | 105.75 | 105.75 | 105.71 | 105.71 | 103.87 | 198,688 |
07 dic 2023 | 105.72 | 105.72 | 105.70 | 105.71 | 103.88 | 208,621 |
06 dic 2023 | 105.65 | 105.77 | 105.65 | 105.77 | 103.93 | 150,746 |
05 dic 2023 | 105.72 | 105.72 | 105.64 | 105.64 | 103.81 | 472,311 |
04 dic 2023 | 105.63 | 105.64 | 105.61 | 105.62 | 103.79 | 274,703 |
01 dic 2023 | 105.61 | 105.62 | 105.59 | 105.61 | 103.78 | 125,497 |
30 nov 2023 | 105.60 | 105.68 | 105.57 | 105.68 | 103.84 | 145,468 |
29 nov 2023 | 105.55 | 105.55 | 105.53 | 105.54 | 103.70 | 86,954 |
28 nov 2023 | 105.47 | 105.56 | 105.47 | 105.51 | 103.68 | 128,497 |
27 nov 2023 | 105.50 | 105.50 | 105.48 | 105.48 | 103.65 | 66,366 |
24 nov 2023 | 105.55 | 105.55 | 105.47 | 105.53 | 103.70 | 21,621 |
22 nov 2023 | 105.34 | 105.47 | 105.34 | 105.45 | 103.62 | 93,292 |
21 nov 2023 | 105.38 | 105.42 | 105.38 | 105.41 | 103.58 | 66,577 |
20 nov 2023 | 105.42 | 105.42 | 105.38 | 105.38 | 103.55 | 201,604 |
20 nov 2023 | 0.46968 Dividendo | |||||
17 nov 2023 | 105.85 | 105.85 | 105.83 | 105.83 | 103.53 | 59,830 |
16 nov 2023 | 105.90 | 105.90 | 105.82 | 105.82 | 103.53 | 186,494 |
15 nov 2023 | 105.81 | 105.89 | 105.75 | 105.89 | 103.59 | 124,882 |
14 nov 2023 | 105.79 | 105.79 | 105.75 | 105.76 | 103.47 | 79,776 |
13 nov 2023 | 105.79 | 105.79 | 105.72 | 105.72 | 103.43 | 72,999 |
10 nov 2023 | 105.74 | 105.74 | 105.71 | 105.71 | 103.42 | 83,883 |
*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. |