Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 104.45 | 105.95 | 102.25 | 102.75 | 102.75 | 2,114,423 |
17 abr 2024 | 107.50 | 108.00 | 101.00 | 102.80 | 102.80 | 1,720,470 |
16 abr 2024 | 109.95 | 109.95 | 105.05 | 107.40 | 107.40 | 2,573,098 |
15 abr 2024 | 113.00 | 115.75 | 104.50 | 109.95 | 109.95 | 2,752,716 |
12 abr 2024 | 119.00 | 119.50 | 114.00 | 114.85 | 114.85 | 1,812,596 |
11 abr 2024 | 110.90 | 117.25 | 110.60 | 116.80 | 116.80 | 471,794 |
10 abr 2024 | 115.00 | 115.00 | 109.30 | 111.15 | 111.15 | 2,199,656 |
09 abr 2024 | 108.00 | 116.50 | 107.50 | 114.50 | 114.50 | 5,996,582 |
08 abr 2024 | 106.50 | 108.00 | 104.00 | 107.75 | 107.75 | 2,732,516 |
05 abr 2024 | 106.70 | 109.00 | 104.00 | 106.35 | 106.35 | 3,972,196 |
04 abr 2024 | 102.45 | 108.90 | 102.45 | 106.30 | 106.30 | 5,345,979 |
03 abr 2024 | 105.00 | 105.50 | 100.00 | 101.35 | 101.35 | 4,892,222 |
27 mar 2024 | 108.00 | 108.90 | 103.75 | 105.60 | 105.60 | 862,003 |
26 mar 2024 | 105.50 | 108.00 | 102.55 | 105.90 | 105.90 | 1,780,771 |
25 mar 2024 | 107.75 | 108.50 | 104.00 | 104.65 | 104.65 | 1,890,479 |
22 mar 2024 | 108.00 | 110.00 | 105.00 | 107.65 | 107.65 | 2,507,798 |
21 mar 2024 | 106.00 | 109.40 | 103.00 | 109.20 | 109.20 | 3,725,626 |
20 mar 2024 | 104.00 | 105.80 | 102.00 | 105.45 | 105.45 | 3,707,503 |
19 mar 2024 | 100.60 | 106.25 | 100.35 | 103.10 | 103.10 | 3,395,738 |
18 mar 2024 | 100.00 | 103.60 | 98.00 | 100.65 | 100.65 | 1,949,452 |
15 mar 2024 | 96.00 | 101.90 | 94.10 | 98.95 | 98.95 | 2,975,538 |
14 mar 2024 | 100.95 | 101.00 | 95.00 | 97.00 | 97.00 | 2,046,803 |
13 mar 2024 | 100.00 | 102.30 | 95.00 | 100.75 | 100.75 | 2,280,793 |
12 mar 2024 | 91.00 | 98.45 | 90.80 | 97.65 | 97.65 | 3,083,532 |
11 mar 2024 | 94.10 | 95.50 | 90.20 | 90.95 | 90.95 | 1,756,207 |
08 mar 2024 | 94.00 | 95.90 | 92.20 | 94.05 | 94.05 | 950,876 |
07 mar 2024 | 98.20 | 101.00 | 89.00 | 94.40 | 94.40 | 1,954,739 |
06 mar 2024 | 99.00 | 102.00 | 95.50 | 98.20 | 98.20 | 1,345,125 |
05 mar 2024 | 107.00 | 107.00 | 97.00 | 98.40 | 98.40 | 1,612,747 |
04 mar 2024 | 109.00 | 111.00 | 102.00 | 105.00 | 105.00 | 2,327,125 |
01 mar 2024 | 102.50 | 106.00 | 101.00 | 105.90 | 105.90 | 3,803,066 |
29 feb 2024 | 99.10 | 102.90 | 98.55 | 101.25 | 101.25 | 3,339,228 |
28 feb 2024 | 102.50 | 104.50 | 95.00 | 99.15 | 99.15 | 2,781,702 |
27 feb 2024 | 105.20 | 109.20 | 102.00 | 102.50 | 102.50 | 3,885,088 |
26 feb 2024 | 111.45 | 111.95 | 104.00 | 107.90 | 107.90 | 1,768,712 |
23 feb 2024 | 110.05 | 111.40 | 105.30 | 109.60 | 109.60 | 2,221,005 |
22 feb 2024 | 110.05 | 114.00 | 107.00 | 109.95 | 109.95 | 5,246,159 |
21 feb 2024 | 116.50 | 118.00 | 108.25 | 110.15 | 110.15 | 5,427,869 |
20 feb 2024 | 117.45 | 118.50 | 113.70 | 117.00 | 117.00 | 3,293,515 |
19 feb 2024 | 118.05 | 120.00 | 113.00 | 117.25 | 117.25 | 2,681,983 |
16 feb 2024 | 114.00 | 120.00 | 108.60 | 118.05 | 118.05 | 4,049,196 |
15 feb 2024 | 117.95 | 121.00 | 110.00 | 113.95 | 113.95 | 5,635,213 |
14 feb 2024 | 111.50 | 116.50 | 109.00 | 115.30 | 115.30 | 3,877,204 |
09 feb 2024 | 109.75 | 114.00 | 106.00 | 111.70 | 111.70 | 4,228,269 |
08 feb 2024 | 114.90 | 114.90 | 100.00 | 105.75 | 105.75 | 5,011,581 |
07 feb 2024 | 115.00 | 116.00 | 113.00 | 113.20 | 113.20 | 5,899,461 |
06 feb 2024 | 117.30 | 122.20 | 116.30 | 120.25 | 120.25 | 10,732,111 |
05 feb 2024 | 110.00 | 116.00 | 107.50 | 115.65 | 115.65 | 5,432,691 |
02 feb 2024 | 106.25 | 114.00 | 105.25 | 109.60 | 109.60 | 7,383,487 |
01 feb 2024 | 93.00 | 105.50 | 92.00 | 105.15 | 105.15 | 6,773,245 |
31 ene 2024 | 90.20 | 93.00 | 89.60 | 92.85 | 92.85 | 5,139,153 |
30 ene 2024 | 90.30 | 90.80 | 88.00 | 90.30 | 90.30 | 3,189,947 |
29 ene 2024 | 89.10 | 90.60 | 88.50 | 89.20 | 89.20 | 1,860,106 |
26 ene 2024 | 92.50 | 93.35 | 89.00 | 90.55 | 90.55 | 3,849,878 |
25 ene 2024 | 91.50 | 95.20 | 91.50 | 92.90 | 92.90 | 4,580,180 |
24 ene 2024 | 90.60 | 92.50 | 90.50 | 92.30 | 92.30 | 2,422,222 |
23 ene 2024 | 89.30 | 91.80 | 86.40 | 91.45 | 91.45 | 1,469,616 |
22 ene 2024 | 88.00 | 91.00 | 87.80 | 89.30 | 89.30 | 3,711,762 |
19 ene 2024 | 88.00 | 89.30 | 86.50 | 87.85 | 87.85 | 4,474,746 |
18 ene 2024 | 91.00 | 92.00 | 87.10 | 87.45 | 87.45 | 6,957,679 |
17 ene 2024 | 88.50 | 91.70 | 88.00 | 90.35 | 90.35 | 3,534,277 |
16 ene 2024 | 86.40 | 88.70 | 84.80 | 88.50 | 88.50 | 1,816,555 |
15 ene 2024 | 87.40 | 90.00 | 85.55 | 86.35 | 86.35 | 2,018,370 |
12 ene 2024 | 89.10 | 91.60 | 86.00 | 87.40 | 87.40 | 2,357,636 |
11 ene 2024 | 90.50 | 91.80 | 88.80 | 89.15 | 89.15 | 4,333,779 |
10 ene 2024 | 81.00 | 88.50 | 80.10 | 88.35 | 88.35 | 5,297,257 |
09 ene 2024 | 83.00 | 84.60 | 80.10 | 80.40 | 80.40 | 2,348,001 |
08 ene 2024 | 79.50 | 84.50 | 78.60 | 83.05 | 83.05 | 4,629,162 |
05 ene 2024 | 78.30 | 79.50 | 77.00 | 79.30 | 79.30 | 2,743,692 |
04 ene 2024 | 75.70 | 78.20 | 73.00 | 77.95 | 77.95 | 3,065,515 |
03 ene 2024 | 73.80 | 75.80 | 72.50 | 75.65 | 75.65 | 2,992,655 |
02 ene 2024 | 73.40 | 74.05 | 72.20 | 73.90 | 73.90 | 1,273,196 |
29 dic 2023 | 73.00 | 73.80 | 70.55 | 73.40 | 73.40 | 2,040,367 |
28 dic 2023 | 69.10 | 72.95 | 67.00 | 72.40 | 72.40 | 1,855,573 |
27 dic 2023 | 73.00 | 73.80 | 68.60 | 70.05 | 70.05 | 2,543,683 |
26 dic 2023 | 72.70 | 74.85 | 70.50 | 72.90 | 72.90 | 3,072,701 |
22 dic 2023 | 69.00 | 73.50 | 67.00 | 72.70 | 72.70 | 4,372,753 |
21 dic 2023 | 68.30 | 69.65 | 66.75 | 67.95 | 67.95 | 4,302,782 |
20 dic 2023 | 68.00 | 68.00 | 66.60 | 66.95 | 66.95 | 2,346,912 |
19 dic 2023 | 66.00 | 68.00 | 66.00 | 67.10 | 67.10 | 4,471,339 |
18 dic 2023 | 66.00 | 68.00 | 64.50 | 66.90 | 66.90 | 3,301,964 |
15 dic 2023 | 70.50 | 70.50 | 66.50 | 67.50 | 67.50 | 5,348,609 |
14 dic 2023 | 71.00 | 71.50 | 69.00 | 69.95 | 69.95 | 5,271,528 |
13 dic 2023 | 72.75 | 74.00 | 68.00 | 70.65 | 70.65 | 4,556,202 |
12 dic 2023 | 70.00 | 72.10 | 67.60 | 70.35 | 70.35 | 7,295,459 |
11 dic 2023 | 68.50 | 71.00 | 66.00 | 69.40 | 69.40 | 5,272,103 |
07 dic 2023 | 63.75 | 69.00 | 63.75 | 68.60 | 68.60 | 4,153,144 |
06 dic 2023 | 66.00 | 66.90 | 63.30 | 63.75 | 63.75 | 3,179,133 |
05 dic 2023 | 62.00 | 66.00 | 61.70 | 64.65 | 64.65 | 4,346,593 |
04 dic 2023 | 64.30 | 64.95 | 61.25 | 62.15 | 62.15 | 2,835,099 |
01 dic 2023 | 63.65 | 64.20 | 61.50 | 64.00 | 64.00 | 3,421,106 |
01 dic 2023 | 0.961843 Dividendo | |||||
30 nov 2023 | 63.00 | 63.60 | 59.00 | 63.00 | 62.04 | 3,117,827 |
29 nov 2023 | 59.00 | 62.40 | 58.60 | 62.00 | 61.05 | 4,150,697 |
28 nov 2023 | 61.40 | 62.00 | 56.20 | 58.40 | 57.51 | 4,672,677 |
27 nov 2023 | 64.00 | 66.00 | 61.00 | 61.45 | 60.51 | 7,674,511 |
24 nov 2023 | 65.00 | 68.50 | 63.60 | 65.30 | 64.30 | 4,124,232 |
23 nov 2023 | 63.50 | 65.75 | 61.50 | 65.50 | 64.50 | 1,763,386 |
22 nov 2023 | 59.50 | 65.50 | 59.50 | 62.95 | 61.99 | 6,347,778 |
21 nov 2023 | 57.00 | 59.75 | 55.05 | 59.45 | 58.54 | 8,713,797 |
*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. |