Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 103.08 | 104.01 | 103.05 | 103.45 | 103.45 | 47,300 |
25 jul 2024 | 102.74 | 104.22 | 102.05 | 102.25 | 102.25 | 143,500 |
24 jul 2024 | 104.40 | 104.40 | 102.63 | 102.77 | 102.77 | 112,300 |
23 jul 2024 | 106.13 | 106.35 | 105.65 | 105.71 | 105.71 | 53,400 |
22 jul 2024 | 105.48 | 106.27 | 105.32 | 106.27 | 106.27 | 74,400 |
19 jul 2024 | 105.26 | 105.59 | 104.39 | 104.52 | 104.52 | 150,100 |
18 jul 2024 | 106.56 | 106.75 | 105.11 | 105.60 | 105.60 | 105,700 |
17 jul 2024 | 106.48 | 106.93 | 106.10 | 106.10 | 106.10 | 124,900 |
16 jul 2024 | 107.40 | 107.78 | 107.19 | 107.69 | 107.69 | 107,100 |
15 jul 2024 | 107.35 | 107.95 | 106.86 | 107.19 | 107.19 | 113,500 |
12 jul 2024 | 106.44 | 107.82 | 106.41 | 107.01 | 107.01 | 455,900 |
11 jul 2024 | 107.37 | 107.59 | 106.15 | 106.24 | 106.24 | 149,500 |
10 jul 2024 | 106.45 | 107.30 | 106.33 | 107.20 | 107.20 | 56,300 |
09 jul 2024 | 106.32 | 106.42 | 105.98 | 106.05 | 106.05 | 59,500 |
08 jul 2024 | 106.02 | 106.33 | 105.91 | 106.08 | 106.08 | 70,600 |
05 jul 2024 | 105.39 | 105.91 | 105.25 | 105.75 | 105.75 | 119,200 |
03 jul 2024 | 104.56 | 105.48 | 104.56 | 105.46 | 105.46 | 47,800 |
02 jul 2024 | 103.57 | 104.59 | 103.57 | 104.58 | 104.58 | 47,500 |
01 jul 2024 | 104.12 | 104.12 | 103.40 | 103.93 | 103.93 | 70,200 |
28 jun 2024 | 104.39 | 105.13 | 103.68 | 103.85 | 103.85 | 77,700 |
27 jun 2024 | 104.20 | 104.57 | 104.10 | 104.27 | 104.27 | 56,500 |
26 jun 2024 | 104.06 | 104.46 | 103.93 | 104.46 | 104.46 | 82,900 |
25 jun 2024 | 104.04 | 104.53 | 103.81 | 104.51 | 104.51 | 51,800 |
24 jun 2024 | 104.29 | 104.70 | 103.71 | 103.74 | 103.74 | 94,000 |
21 jun 2024 | 104.40 | 104.66 | 104.00 | 104.44 | 104.44 | 82,300 |
20 jun 2024 | 105.24 | 105.24 | 104.18 | 104.44 | 104.44 | 84,400 |
18 jun 2024 | 104.20 | 104.87 | 104.20 | 104.77 | 104.77 | 129,300 |
17 jun 2024 | 103.48 | 104.48 | 103.25 | 104.27 | 104.27 | 70,300 |
14 jun 2024 | 103.17 | 103.62 | 103.02 | 103.62 | 103.62 | 67,000 |
13 jun 2024 | 103.56 | 103.56 | 102.98 | 103.35 | 103.35 | 61,700 |
12 jun 2024 | 103.25 | 103.73 | 102.95 | 103.27 | 103.27 | 133,600 |
11 jun 2024 | 101.97 | 102.17 | 101.50 | 102.17 | 102.17 | 36,900 |
11 jun 2024 | 0.216 Dividendo | |||||
10 jun 2024 | 101.96 | 102.57 | 101.70 | 102.45 | 102.23 | 57,500 |
07 jun 2024 | 102.18 | 102.70 | 101.96 | 102.18 | 101.96 | 64,000 |
06 jun 2024 | 102.63 | 102.77 | 102.07 | 102.47 | 102.25 | 76,700 |
05 jun 2024 | 101.64 | 102.52 | 101.36 | 102.52 | 102.30 | 59,300 |
04 jun 2024 | 100.66 | 101.19 | 100.38 | 101.03 | 100.82 | 81,800 |
03 jun 2024 | 101.17 | 101.25 | 99.84 | 100.80 | 100.59 | 105,700 |
31 may 2024 | 100.16 | 100.71 | 98.91 | 100.60 | 100.39 | 80,600 |
30 may 2024 | 100.52 | 100.52 | 99.57 | 99.84 | 99.63 | 66,700 |
29 may 2024 | 100.80 | 101.21 | 100.73 | 100.95 | 100.74 | 83,700 |
28 may 2024 | 101.69 | 101.76 | 101.22 | 101.68 | 101.47 | 102,500 |
24 may 2024 | 101.13 | 101.43 | 100.84 | 101.40 | 101.19 | 54,200 |
23 may 2024 | 102.15 | 102.15 | 100.61 | 100.91 | 100.70 | 66,500 |
22 may 2024 | 101.40 | 101.49 | 100.77 | 101.24 | 101.03 | 82,100 |
21 may 2024 | 101.11 | 101.52 | 101.00 | 101.50 | 101.29 | 56,800 |
20 may 2024 | 101.02 | 101.46 | 101.02 | 101.32 | 101.11 | 62,100 |
17 may 2024 | 100.99 | 101.06 | 100.53 | 100.97 | 100.76 | 74,900 |
16 may 2024 | 101.10 | 101.38 | 100.92 | 100.96 | 100.75 | 64,400 |
15 may 2024 | 100.23 | 101.10 | 100.23 | 101.03 | 100.82 | 95,600 |
14 may 2024 | 99.21 | 99.80 | 99.13 | 99.66 | 99.45 | 66,100 |
13 may 2024 | 99.36 | 99.36 | 98.93 | 99.16 | 98.95 | 71,400 |
10 may 2024 | 99.26 | 99.46 | 98.92 | 99.16 | 98.95 | 74,600 |
09 may 2024 | 98.60 | 98.93 | 98.38 | 98.93 | 98.72 | 93,600 |
08 may 2024 | 98.21 | 98.65 | 98.18 | 98.55 | 98.34 | 81,100 |
07 may 2024 | 98.70 | 99.00 | 98.55 | 98.68 | 98.47 | 99,800 |
06 may 2024 | 98.06 | 98.71 | 97.98 | 98.71 | 98.50 | 77,300 |
03 may 2024 | 97.50 | 97.77 | 96.97 | 97.61 | 97.40 | 142,000 |
02 may 2024 | 96.30 | 96.59 | 95.33 | 96.48 | 96.28 | 71,600 |
01 may 2024 | 95.93 | 97.09 | 95.48 | 95.54 | 95.34 | 92,300 |
30 abr 2024 | 97.37 | 97.57 | 96.17 | 96.17 | 95.97 | 94,900 |
29 abr 2024 | 97.90 | 97.99 | 97.25 | 97.88 | 97.67 | 130,900 |
26 abr 2024 | 97.38 | 98.01 | 97.35 | 97.64 | 97.43 | 68,500 |
25 abr 2024 | 95.21 | 96.42 | 95.03 | 96.27 | 96.07 | 103,400 |
24 abr 2024 | 96.90 | 96.97 | 96.13 | 96.54 | 96.34 | 69,800 |
23 abr 2024 | 95.63 | 96.57 | 95.63 | 96.38 | 96.18 | 102,000 |
22 abr 2024 | 94.86 | 95.71 | 94.35 | 95.24 | 95.04 | 61,100 |
19 abr 2024 | 95.19 | 95.51 | 94.05 | 94.27 | 94.07 | 84,800 |
18 abr 2024 | 95.92 | 96.22 | 95.23 | 95.31 | 95.11 | 89,100 |
17 abr 2024 | 96.75 | 96.77 | 95.51 | 95.63 | 95.43 | 74,700 |
16 abr 2024 | 96.43 | 96.91 | 96.07 | 96.29 | 96.09 | 245,300 |
15 abr 2024 | 98.51 | 98.54 | 96.19 | 96.32 | 96.12 | 136,700 |
12 abr 2024 | 98.46 | 98.53 | 97.40 | 97.64 | 97.43 | 88,600 |
11 abr 2024 | 98.92 | 99.47 | 98.23 | 99.20 | 98.99 | 123,100 |
10 abr 2024 | 98.41 | 98.90 | 98.13 | 98.50 | 98.29 | 237,200 |
09 abr 2024 | 99.83 | 99.83 | 98.57 | 99.61 | 99.40 | 86,100 |
08 abr 2024 | 99.39 | 99.72 | 99.24 | 99.43 | 99.22 | 141,200 |
05 abr 2024 | 98.51 | 99.68 | 98.51 | 99.24 | 99.03 | 234,100 |
04 abr 2024 | 100.42 | 100.55 | 98.27 | 98.27 | 98.06 | 158,500 |
03 abr 2024 | 99.51 | 100.16 | 99.51 | 99.74 | 99.53 | 84,000 |
02 abr 2024 | 99.84 | 99.95 | 99.39 | 99.87 | 99.66 | 135,100 |
01 abr 2024 | 101.07 | 101.23 | 100.44 | 100.76 | 100.55 | 111,300 |
28 mar 2024 | 100.69 | 101.08 | 100.69 | 100.81 | 100.60 | 108,800 |
27 mar 2024 | 100.73 | 100.77 | 100.06 | 100.77 | 100.56 | 103,300 |
26 mar 2024 | 100.71 | 100.76 | 100.08 | 100.15 | 99.94 | 162,000 |
25 mar 2024 | 100.42 | 100.60 | 100.32 | 100.33 | 100.12 | 102,100 |
22 mar 2024 | 100.71 | 100.96 | 100.60 | 100.69 | 100.48 | 82,700 |
21 mar 2024 | 100.93 | 101.16 | 100.79 | 100.80 | 100.59 | 98,500 |
21 mar 2024 | 0.247 Dividendo | |||||
20 mar 2024 | 99.82 | 100.57 | 99.51 | 100.56 | 100.10 | 127,200 |
19 mar 2024 | 98.96 | 99.73 | 98.74 | 99.67 | 99.22 | 168,100 |
18 mar 2024 | 99.32 | 99.74 | 99.11 | 99.17 | 98.72 | 81,600 |
15 mar 2024 | 98.31 | 98.92 | 98.24 | 98.38 | 97.93 | 152,900 |
14 mar 2024 | 99.71 | 99.84 | 98.61 | 99.20 | 98.75 | 195,300 |
13 mar 2024 | 99.84 | 99.89 | 99.46 | 99.60 | 99.15 | 67,300 |
12 mar 2024 | 98.99 | 99.91 | 98.51 | 99.88 | 99.42 | 156,000 |
11 mar 2024 | 98.18 | 98.57 | 97.98 | 98.41 | 97.96 | 80,400 |
08 mar 2024 | 99.50 | 100.08 | 98.31 | 98.42 | 97.97 | 230,400 |
07 mar 2024 | 98.74 | 99.31 | 98.59 | 99.18 | 98.73 | 304,800 |
*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. |