Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 85.58 | 86.48 | 85.54 | 86.07 | 86.07 | 28,132 |
25 jun 2024 | 88.27 | 89.23 | 85.54 | 85.98 | 85.98 | 262,700 |
24 jun 2024 | 87.03 | 89.97 | 87.03 | 89.16 | 89.16 | 194,400 |
21 jun 2024 | 87.50 | 89.00 | 86.66 | 87.40 | 87.40 | 563,100 |
20 jun 2024 | 85.95 | 87.65 | 84.89 | 87.14 | 87.14 | 290,300 |
19 jun 2024 | 85.50 | 86.30 | 85.44 | 86.00 | 86.00 | 51,400 |
18 jun 2024 | 86.66 | 87.59 | 85.04 | 85.80 | 85.80 | 305,800 |
17 jun 2024 | 84.70 | 87.37 | 84.62 | 86.80 | 86.80 | 303,700 |
14 jun 2024 | 85.49 | 85.49 | 84.14 | 84.73 | 84.73 | 220,100 |
13 jun 2024 | 85.71 | 86.00 | 84.81 | 85.50 | 85.50 | 147,700 |
12 jun 2024 | 84.46 | 86.98 | 84.39 | 85.91 | 85.91 | 200,900 |
11 jun 2024 | 83.96 | 84.35 | 83.05 | 83.81 | 83.81 | 127,000 |
10 jun 2024 | 85.55 | 85.55 | 83.38 | 84.21 | 84.21 | 232,500 |
07 jun 2024 | 86.01 | 87.27 | 85.45 | 86.17 | 86.17 | 229,300 |
06 jun 2024 | 85.98 | 87.25 | 85.70 | 86.69 | 86.69 | 232,900 |
05 jun 2024 | 85.23 | 86.50 | 84.53 | 86.49 | 86.49 | 249,100 |
04 jun 2024 | 87.40 | 88.02 | 83.15 | 84.20 | 84.20 | 268,100 |
03 jun 2024 | 86.57 | 88.32 | 85.78 | 87.40 | 87.40 | 371,500 |
31 may 2024 | 85.26 | 92.15 | 82.95 | 85.16 | 85.16 | 827,400 |
30 may 2024 | 89.37 | 92.09 | 89.01 | 90.69 | 90.69 | 462,700 |
29 may 2024 | 90.81 | 91.47 | 89.28 | 89.35 | 89.35 | 223,400 |
28 may 2024 | 91.52 | 92.25 | 91.26 | 91.56 | 91.56 | 179,300 |
27 may 2024 | 91.63 | 92.25 | 91.49 | 92.23 | 92.23 | 100,600 |
24 may 2024 | 91.50 | 92.55 | 91.11 | 91.27 | 91.27 | 151,600 |
23 may 2024 | 92.25 | 92.25 | 90.27 | 91.42 | 91.42 | 243,900 |
22 may 2024 | 92.85 | 93.15 | 91.30 | 91.78 | 91.78 | 159,600 |
21 may 2024 | 92.70 | 94.37 | 92.60 | 92.90 | 92.90 | 146,600 |
17 may 2024 | 93.93 | 94.07 | 92.47 | 93.16 | 93.16 | 97,500 |
16 may 2024 | 95.09 | 95.55 | 93.65 | 93.91 | 93.91 | 150,100 |
15 may 2024 | 96.75 | 96.75 | 94.05 | 94.51 | 94.51 | 153,000 |
14 may 2024 | 95.41 | 96.28 | 93.84 | 96.14 | 96.14 | 165,400 |
13 may 2024 | 96.52 | 98.47 | 94.24 | 94.56 | 94.56 | 171,800 |
10 may 2024 | 96.06 | 96.26 | 94.69 | 96.21 | 96.21 | 166,400 |
09 may 2024 | 95.44 | 96.95 | 95.36 | 96.11 | 96.11 | 147,500 |
08 may 2024 | 93.00 | 95.45 | 93.00 | 95.15 | 95.15 | 130,600 |
07 may 2024 | 94.14 | 94.67 | 93.24 | 94.12 | 94.12 | 85,300 |
06 may 2024 | 94.63 | 95.30 | 93.57 | 94.21 | 94.21 | 86,900 |
03 may 2024 | 94.25 | 95.50 | 93.75 | 94.30 | 94.30 | 84,700 |
02 may 2024 | 93.23 | 93.37 | 92.13 | 92.99 | 92.99 | 72,900 |
01 may 2024 | 92.70 | 93.64 | 91.05 | 92.53 | 92.53 | 92,500 |
30 abr 2024 | 94.18 | 94.72 | 92.60 | 92.62 | 92.62 | 92,300 |
29 abr 2024 | 93.97 | 94.85 | 93.51 | 94.83 | 94.83 | 91,000 |
26 abr 2024 | 94.86 | 95.60 | 93.61 | 93.95 | 93.95 | 89,000 |
25 abr 2024 | 94.49 | 95.15 | 92.63 | 94.38 | 94.38 | 158,000 |
24 abr 2024 | 95.60 | 97.14 | 94.34 | 95.15 | 95.15 | 76,000 |
23 abr 2024 | 94.43 | 97.30 | 93.85 | 95.64 | 95.64 | 143,100 |
22 abr 2024 | 94.47 | 97.45 | 93.57 | 94.04 | 94.04 | 343,800 |
19 abr 2024 | 93.20 | 95.82 | 92.76 | 95.38 | 95.38 | 178,500 |
18 abr 2024 | 95.11 | 96.00 | 92.04 | 93.73 | 93.73 | 260,600 |
17 abr 2024 | 99.04 | 99.94 | 95.83 | 95.92 | 95.92 | 248,000 |
16 abr 2024 | 94.46 | 99.96 | 93.61 | 99.46 | 99.46 | 378,300 |
15 abr 2024 | 96.50 | 97.36 | 96.00 | 97.25 | 97.25 | 106,100 |
12 abr 2024 | 98.10 | 98.41 | 95.34 | 96.18 | 96.18 | 186,700 |
11 abr 2024 | 99.22 | 99.55 | 97.36 | 98.92 | 98.92 | 174,800 |
10 abr 2024 | 99.00 | 100.84 | 98.06 | 99.62 | 99.62 | 296,200 |
09 abr 2024 | 97.76 | 100.22 | 97.25 | 100.10 | 100.10 | 264,600 |
08 abr 2024 | 99.50 | 99.50 | 97.23 | 97.84 | 97.84 | 74,500 |
05 abr 2024 | 96.29 | 100.88 | 95.93 | 98.90 | 98.90 | 255,100 |
05 abr 2024 | 0.21 Dividendo | |||||
04 abr 2024 | 100.00 | 100.14 | 96.43 | 97.32 | 97.11 | 195,900 |
03 abr 2024 | 101.00 | 102.46 | 99.30 | 100.34 | 100.12 | 317,400 |
02 abr 2024 | 97.51 | 101.42 | 95.11 | 101.36 | 101.14 | 411,700 |
01 abr 2024 | 90.50 | 98.26 | 90.45 | 98.02 | 97.81 | 511,400 |
28 mar 2024 | 80.01 | 93.00 | 80.00 | 90.95 | 90.75 | 586,600 |
27 mar 2024 | 84.81 | 86.78 | 84.55 | 86.33 | 86.14 | 233,600 |
26 mar 2024 | 83.56 | 86.48 | 83.33 | 84.43 | 84.25 | 256,600 |
25 mar 2024 | 84.82 | 85.75 | 83.09 | 83.09 | 82.91 | 113,000 |
22 mar 2024 | 85.92 | 85.98 | 83.99 | 85.27 | 85.09 | 136,600 |
21 mar 2024 | 86.14 | 86.81 | 84.87 | 85.94 | 85.75 | 107,300 |
20 mar 2024 | 83.45 | 85.88 | 82.41 | 85.72 | 85.54 | 233,100 |
19 mar 2024 | 82.50 | 84.10 | 82.08 | 83.30 | 83.12 | 169,500 |
18 mar 2024 | 83.41 | 84.53 | 81.93 | 82.84 | 82.66 | 175,500 |
15 mar 2024 | 84.23 | 85.85 | 82.69 | 83.03 | 82.85 | 342,600 |
14 mar 2024 | 85.05 | 85.05 | 83.51 | 84.26 | 84.08 | 229,400 |
13 mar 2024 | 84.00 | 85.32 | 83.89 | 84.52 | 84.34 | 204,600 |
12 mar 2024 | 84.47 | 84.91 | 83.61 | 84.05 | 83.87 | 131,600 |
11 mar 2024 | 84.79 | 85.90 | 83.71 | 84.43 | 84.25 | 148,000 |
08 mar 2024 | 86.65 | 88.20 | 84.50 | 84.80 | 84.62 | 199,900 |
07 mar 2024 | 86.90 | 87.59 | 85.56 | 86.40 | 86.21 | 133,800 |
06 mar 2024 | 87.50 | 87.50 | 84.72 | 86.27 | 86.08 | 170,400 |
05 mar 2024 | 86.50 | 88.77 | 86.01 | 87.18 | 86.99 | 113,500 |
04 mar 2024 | 89.55 | 90.00 | 87.00 | 87.05 | 86.86 | 82,300 |
01 mar 2024 | 89.98 | 90.33 | 88.58 | 89.39 | 89.20 | 80,200 |
29 feb 2024 | 90.97 | 91.20 | 88.05 | 89.58 | 89.39 | 262,500 |
28 feb 2024 | 89.75 | 90.50 | 87.94 | 90.04 | 89.85 | 124,700 |
27 feb 2024 | 89.25 | 90.13 | 89.06 | 89.49 | 89.30 | 80,600 |
26 feb 2024 | 89.50 | 90.32 | 88.75 | 89.24 | 89.05 | 78,400 |
23 feb 2024 | 91.34 | 91.34 | 89.19 | 89.50 | 89.31 | 135,800 |
22 feb 2024 | 92.01 | 92.71 | 91.26 | 91.29 | 91.09 | 98,000 |
21 feb 2024 | 90.34 | 92.64 | 89.50 | 92.48 | 92.28 | 117,800 |
20 feb 2024 | 88.98 | 90.34 | 87.85 | 90.34 | 90.15 | 81,600 |
16 feb 2024 | 90.10 | 90.70 | 89.50 | 89.79 | 89.60 | 66,300 |
15 feb 2024 | 89.08 | 91.23 | 89.07 | 90.93 | 90.73 | 133,400 |
14 feb 2024 | 89.63 | 90.04 | 88.29 | 88.82 | 88.63 | 127,300 |
13 feb 2024 | 90.54 | 90.94 | 87.41 | 88.64 | 88.45 | 148,400 |
12 feb 2024 | 91.05 | 94.46 | 91.05 | 92.83 | 92.63 | 393,700 |
09 feb 2024 | 93.50 | 94.34 | 91.87 | 92.03 | 91.83 | 138,400 |
08 feb 2024 | 91.55 | 95.17 | 91.55 | 93.51 | 93.31 | 320,900 |
07 feb 2024 | 90.22 | 91.99 | 89.64 | 91.92 | 91.72 | 322,500 |
06 feb 2024 | 87.83 | 90.39 | 87.60 | 90.22 | 90.03 | 208,300 |
*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. |