Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 111.43 | 113.49 | 111.05 | 113.01 | 113.01 | 756,300 |
25 jul 2024 | 113.08 | 114.43 | 109.60 | 110.91 | 110.91 | 783,600 |
24 jul 2024 | 113.21 | 114.44 | 112.18 | 113.08 | 113.08 | 845,100 |
23 jul 2024 | 113.19 | 113.96 | 112.58 | 113.00 | 113.00 | 459,800 |
22 jul 2024 | 113.03 | 114.16 | 112.53 | 113.47 | 113.47 | 766,300 |
19 jul 2024 | 113.55 | 113.55 | 112.07 | 112.65 | 112.65 | 550,900 |
18 jul 2024 | 112.58 | 115.66 | 112.47 | 112.97 | 112.97 | 903,900 |
17 jul 2024 | 111.08 | 113.25 | 111.08 | 112.96 | 112.96 | 726,700 |
16 jul 2024 | 109.97 | 111.48 | 108.92 | 111.23 | 111.23 | 596,400 |
15 jul 2024 | 109.32 | 110.57 | 108.77 | 109.29 | 109.29 | 709,700 |
12 jul 2024 | 109.94 | 110.09 | 108.28 | 108.65 | 108.65 | 742,900 |
11 jul 2024 | 110.79 | 111.69 | 108.90 | 109.19 | 109.19 | 723,100 |
10 jul 2024 | 108.64 | 109.10 | 107.71 | 108.98 | 108.98 | 576,600 |
09 jul 2024 | 107.77 | 108.46 | 106.89 | 108.01 | 108.01 | 868,900 |
08 jul 2024 | 107.86 | 108.34 | 107.39 | 108.03 | 108.03 | 403,800 |
05 jul 2024 | 107.83 | 108.42 | 107.34 | 107.72 | 107.72 | 508,700 |
03 jul 2024 | 109.00 | 109.00 | 107.44 | 107.50 | 107.50 | 494,000 |
02 jul 2024 | 109.83 | 110.15 | 108.54 | 108.93 | 108.93 | 479,300 |
01 jul 2024 | 108.77 | 109.53 | 107.78 | 109.19 | 109.19 | 591,500 |
28 jun 2024 | 109.03 | 110.06 | 108.43 | 109.11 | 109.11 | 1,338,800 |
28 jun 2024 | 1.03 Dividendo | |||||
27 jun 2024 | 108.77 | 109.77 | 108.36 | 109.74 | 108.71 | 491,000 |
26 jun 2024 | 108.64 | 109.98 | 108.44 | 108.68 | 107.66 | 734,500 |
25 jun 2024 | 110.97 | 111.03 | 109.60 | 109.92 | 108.89 | 572,600 |
24 jun 2024 | 109.78 | 111.93 | 109.47 | 111.10 | 110.06 | 609,500 |
21 jun 2024 | 110.50 | 111.20 | 108.56 | 109.70 | 108.67 | 1,256,300 |
20 jun 2024 | 109.24 | 109.65 | 108.44 | 109.37 | 108.34 | 782,800 |
18 jun 2024 | 108.94 | 109.77 | 108.44 | 109.62 | 108.59 | 745,800 |
17 jun 2024 | 107.37 | 109.05 | 106.29 | 108.50 | 107.48 | 652,400 |
14 jun 2024 | 106.75 | 108.34 | 106.13 | 108.04 | 107.03 | 441,500 |
13 jun 2024 | 107.27 | 108.22 | 106.68 | 106.99 | 105.99 | 750,800 |
12 jun 2024 | 108.24 | 108.98 | 107.33 | 107.40 | 106.39 | 718,700 |
11 jun 2024 | 106.89 | 107.46 | 106.16 | 106.20 | 105.20 | 617,000 |
10 jun 2024 | 106.51 | 108.88 | 106.31 | 107.53 | 106.52 | 859,100 |
07 jun 2024 | 105.58 | 106.80 | 105.58 | 106.69 | 105.69 | 407,200 |
06 jun 2024 | 106.77 | 107.33 | 106.11 | 106.98 | 105.98 | 470,300 |
05 jun 2024 | 106.23 | 107.47 | 105.14 | 107.24 | 106.23 | 816,800 |
04 jun 2024 | 103.76 | 106.83 | 103.62 | 106.38 | 105.38 | 1,005,700 |
03 jun 2024 | 103.60 | 105.36 | 102.57 | 103.64 | 102.67 | 1,042,500 |
31 may 2024 | 101.80 | 102.79 | 100.66 | 102.65 | 101.69 | 1,447,500 |
30 may 2024 | 100.18 | 101.10 | 100.06 | 101.01 | 100.06 | 779,000 |
29 may 2024 | 100.06 | 100.09 | 98.35 | 99.40 | 98.47 | 987,200 |
28 may 2024 | 103.94 | 104.29 | 101.38 | 101.51 | 100.56 | 794,600 |
24 may 2024 | 104.21 | 104.64 | 103.35 | 103.60 | 102.63 | 573,200 |
23 may 2024 | 105.04 | 105.18 | 103.78 | 104.01 | 103.03 | 674,000 |
22 may 2024 | 105.71 | 106.75 | 105.20 | 105.36 | 104.37 | 901,000 |
21 may 2024 | 105.45 | 106.23 | 105.40 | 105.92 | 104.93 | 895,500 |
20 may 2024 | 106.39 | 106.62 | 105.38 | 105.57 | 104.58 | 1,269,500 |
17 may 2024 | 107.05 | 107.17 | 106.17 | 106.50 | 105.50 | 833,800 |
16 may 2024 | 108.14 | 108.40 | 106.52 | 106.52 | 105.52 | 774,900 |
15 may 2024 | 108.61 | 108.61 | 107.41 | 108.01 | 107.00 | 842,300 |
14 may 2024 | 107.31 | 107.73 | 106.39 | 106.91 | 105.91 | 606,500 |
13 may 2024 | 107.06 | 107.68 | 106.04 | 106.74 | 105.74 | 684,800 |
10 may 2024 | 107.38 | 107.47 | 106.35 | 106.64 | 105.64 | 629,900 |
09 may 2024 | 104.61 | 106.94 | 104.42 | 106.83 | 105.83 | 767,200 |
08 may 2024 | 105.87 | 106.06 | 103.66 | 104.17 | 103.19 | 823,000 |
07 may 2024 | 107.01 | 107.21 | 105.32 | 105.99 | 105.00 | 844,200 |
06 may 2024 | 106.67 | 108.17 | 105.14 | 105.98 | 104.99 | 1,675,200 |
03 may 2024 | 102.03 | 105.36 | 100.76 | 105.08 | 104.09 | 2,124,800 |
02 may 2024 | 99.34 | 101.28 | 98.19 | 100.53 | 99.59 | 1,173,500 |
01 may 2024 | 98.84 | 100.07 | 98.00 | 98.55 | 97.63 | 1,258,500 |
30 abr 2024 | 99.88 | 100.55 | 99.35 | 99.68 | 98.74 | 950,800 |
29 abr 2024 | 100.43 | 101.13 | 99.61 | 100.28 | 99.34 | 646,600 |
26 abr 2024 | 98.70 | 100.21 | 98.51 | 99.62 | 98.68 | 873,100 |
25 abr 2024 | 98.21 | 98.94 | 97.28 | 98.21 | 97.29 | 596,300 |
24 abr 2024 | 97.78 | 99.43 | 97.12 | 98.86 | 97.93 | 1,088,900 |
23 abr 2024 | 98.37 | 99.15 | 98.01 | 98.60 | 97.67 | 820,100 |
22 abr 2024 | 96.40 | 98.19 | 95.99 | 98.07 | 97.15 | 537,300 |
19 abr 2024 | 95.71 | 96.92 | 95.65 | 96.29 | 95.39 | 668,400 |
18 abr 2024 | 95.53 | 96.06 | 94.88 | 95.29 | 94.40 | 562,500 |
17 abr 2024 | 95.27 | 96.20 | 94.84 | 95.32 | 94.43 | 843,000 |
16 abr 2024 | 95.96 | 96.13 | 94.75 | 95.05 | 94.16 | 606,700 |
15 abr 2024 | 98.52 | 98.77 | 95.97 | 96.62 | 95.71 | 540,800 |
12 abr 2024 | 99.71 | 99.71 | 97.74 | 97.94 | 97.02 | 1,018,500 |
11 abr 2024 | 101.67 | 101.67 | 98.71 | 99.94 | 99.00 | 1,233,400 |
10 abr 2024 | 101.44 | 101.67 | 99.94 | 100.80 | 99.85 | 1,020,000 |
09 abr 2024 | 102.78 | 104.89 | 102.75 | 103.58 | 102.61 | 1,684,400 |
08 abr 2024 | 98.11 | 102.35 | 97.23 | 102.13 | 101.17 | 1,805,000 |
05 abr 2024 | 95.44 | 96.81 | 94.83 | 96.62 | 95.71 | 673,900 |
04 abr 2024 | 96.93 | 97.53 | 95.46 | 95.87 | 94.97 | 861,300 |
03 abr 2024 | 95.32 | 96.16 | 94.76 | 95.88 | 94.98 | 814,100 |
02 abr 2024 | 95.80 | 96.22 | 94.80 | 95.65 | 94.75 | 585,300 |
01 abr 2024 | 98.41 | 98.67 | 96.30 | 96.42 | 95.52 | 874,800 |
28 mar 2024 | 97.67 | 98.73 | 97.67 | 98.40 | 97.48 | 1,216,700 |
27 mar 2024 | 96.19 | 97.48 | 96.19 | 97.16 | 96.25 | 1,577,800 |
27 mar 2024 | 1.03 Dividendo | |||||
26 mar 2024 | 97.50 | 97.66 | 96.28 | 96.30 | 94.38 | 853,100 |
25 mar 2024 | 98.58 | 99.04 | 97.35 | 97.50 | 95.55 | 1,001,200 |
22 mar 2024 | 99.88 | 100.07 | 97.89 | 98.22 | 96.26 | 819,100 |
21 mar 2024 | 98.88 | 100.87 | 98.57 | 99.70 | 97.71 | 1,084,100 |
20 mar 2024 | 96.73 | 98.55 | 96.52 | 98.36 | 96.39 | 862,300 |
19 mar 2024 | 97.34 | 98.25 | 96.23 | 97.08 | 95.14 | 1,193,800 |
18 mar 2024 | 98.45 | 98.77 | 97.32 | 97.46 | 95.51 | 982,300 |
15 mar 2024 | 96.85 | 98.92 | 96.85 | 98.49 | 96.52 | 1,664,700 |
14 mar 2024 | 98.52 | 98.81 | 96.84 | 97.92 | 95.96 | 1,296,700 |
13 mar 2024 | 98.45 | 100.07 | 98.36 | 99.03 | 97.05 | 1,080,300 |
12 mar 2024 | 99.92 | 100.14 | 97.98 | 98.19 | 96.23 | 1,189,300 |
11 mar 2024 | 101.17 | 102.00 | 99.93 | 99.98 | 97.98 | 1,020,900 |
08 mar 2024 | 99.78 | 101.26 | 99.12 | 101.17 | 99.15 | 2,252,500 |
07 mar 2024 | 98.49 | 99.19 | 98.07 | 98.74 | 96.77 | 936,300 |
*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. |