Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 102.52 | 102.73 | 101.78 | 102.11 | 102.11 | 481,500 |
28 jun 2024 | 102.26 | 102.78 | 101.86 | 102.30 | 102.30 | 592,700 |
27 jun 2024 | 102.66 | 102.84 | 102.24 | 102.53 | 102.53 | 579,200 |
26 jun 2024 | 102.35 | 102.67 | 102.22 | 102.43 | 102.43 | 601,900 |
25 jun 2024 | 102.65 | 103.26 | 102.46 | 103.13 | 103.13 | 551,200 |
24 jun 2024 | 102.94 | 103.36 | 102.53 | 102.56 | 102.56 | 518,500 |
21 jun 2024 | 102.20 | 102.38 | 101.73 | 102.26 | 102.26 | 422,000 |
20 jun 2024 | 102.86 | 103.16 | 102.48 | 102.92 | 102.92 | 638,400 |
18 jun 2024 | 102.61 | 103.10 | 102.01 | 102.97 | 102.97 | 487,500 |
17 jun 2024 | 102.04 | 102.77 | 101.68 | 102.62 | 102.62 | 710,400 |
14 jun 2024 | 102.07 | 102.38 | 101.64 | 102.33 | 102.33 | 1,002,500 |
13 jun 2024 | 104.27 | 104.33 | 103.09 | 103.55 | 103.55 | 589,000 |
12 jun 2024 | 105.29 | 105.68 | 104.69 | 104.97 | 104.97 | 903,200 |
11 jun 2024 | 103.42 | 103.74 | 102.87 | 103.52 | 103.52 | 2,406,200 |
11 jun 2024 | 0.89 Dividendo | |||||
10 jun 2024 | 104.53 | 105.37 | 104.36 | 105.30 | 104.41 | 1,220,800 |
07 jun 2024 | 105.48 | 105.80 | 105.10 | 105.19 | 104.30 | 2,563,600 |
06 jun 2024 | 106.17 | 106.45 | 105.91 | 106.25 | 105.35 | 21,337,600 |
05 jun 2024 | 105.24 | 105.81 | 104.70 | 105.74 | 104.85 | 339,900 |
04 jun 2024 | 104.36 | 104.57 | 103.88 | 104.46 | 103.58 | 315,900 |
03 jun 2024 | 104.12 | 104.38 | 103.54 | 104.17 | 103.29 | 529,300 |
31 may 2024 | 103.65 | 103.90 | 102.94 | 103.80 | 102.92 | 327,800 |
30 may 2024 | 102.88 | 103.32 | 100.23 | 102.99 | 102.12 | 363,800 |
29 may 2024 | 102.48 | 102.72 | 102.19 | 102.25 | 101.39 | 269,100 |
28 may 2024 | 104.49 | 104.49 | 103.58 | 104.00 | 103.12 | 290,700 |
24 may 2024 | 103.97 | 104.50 | 103.77 | 104.38 | 103.50 | 196,500 |
23 may 2024 | 104.92 | 105.05 | 103.29 | 103.55 | 102.67 | 247,800 |
22 may 2024 | 104.08 | 104.22 | 103.41 | 103.80 | 102.92 | 376,100 |
21 may 2024 | 104.49 | 104.74 | 104.34 | 104.70 | 103.82 | 204,800 |
20 may 2024 | 104.82 | 105.25 | 104.74 | 104.92 | 104.03 | 266,000 |
17 may 2024 | 104.49 | 104.80 | 104.25 | 104.71 | 103.82 | 247,000 |
16 may 2024 | 105.00 | 105.21 | 104.46 | 104.54 | 103.66 | 250,900 |
15 may 2024 | 104.19 | 105.12 | 104.08 | 105.06 | 104.17 | 243,300 |
14 may 2024 | 103.23 | 103.74 | 102.90 | 103.68 | 102.80 | 184,300 |
13 may 2024 | 103.11 | 103.15 | 102.79 | 102.87 | 102.00 | 221,300 |
10 may 2024 | 103.15 | 103.34 | 102.62 | 102.97 | 102.10 | 276,400 |
09 may 2024 | 102.18 | 102.94 | 102.16 | 102.87 | 102.00 | 303,000 |
08 may 2024 | 101.91 | 102.29 | 101.85 | 102.16 | 101.30 | 257,800 |
07 may 2024 | 102.16 | 102.43 | 102.00 | 102.16 | 101.30 | 312,500 |
06 may 2024 | 101.60 | 101.93 | 101.45 | 101.86 | 101.00 | 255,100 |
03 may 2024 | 101.27 | 101.34 | 100.54 | 101.14 | 100.29 | 207,800 |
02 may 2024 | 99.71 | 100.09 | 98.98 | 99.90 | 99.06 | 283,800 |
01 may 2024 | 98.94 | 99.99 | 98.40 | 98.53 | 97.70 | 343,000 |
30 abr 2024 | 99.84 | 100.18 | 98.80 | 98.88 | 98.04 | 341,000 |
29 abr 2024 | 100.25 | 100.39 | 99.93 | 100.30 | 99.45 | 301,600 |
26 abr 2024 | 99.56 | 100.18 | 99.32 | 100.03 | 99.18 | 257,100 |
25 abr 2024 | 97.92 | 99.22 | 97.71 | 99.07 | 98.23 | 376,900 |
24 abr 2024 | 100.15 | 100.19 | 99.26 | 99.65 | 98.81 | 531,100 |
23 abr 2024 | 98.83 | 99.89 | 98.83 | 99.80 | 98.96 | 366,500 |
22 abr 2024 | 97.83 | 98.78 | 97.73 | 98.43 | 97.60 | 273,800 |
19 abr 2024 | 97.62 | 97.92 | 96.95 | 97.17 | 96.35 | 315,200 |
18 abr 2024 | 98.00 | 98.35 | 97.53 | 97.64 | 96.81 | 353,800 |
17 abr 2024 | 98.80 | 98.87 | 97.65 | 98.10 | 97.27 | 653,300 |
16 abr 2024 | 98.35 | 98.80 | 97.96 | 98.36 | 97.53 | 315,800 |
15 abr 2024 | 100.60 | 100.60 | 98.68 | 98.80 | 97.96 | 259,100 |
12 abr 2024 | 100.06 | 100.38 | 99.12 | 99.27 | 98.43 | 504,100 |
11 abr 2024 | 101.15 | 101.41 | 100.01 | 101.29 | 100.43 | 316,900 |
10 abr 2024 | 100.52 | 101.17 | 100.37 | 100.74 | 99.89 | 371,600 |
09 abr 2024 | 102.60 | 102.68 | 101.60 | 102.23 | 101.37 | 364,600 |
08 abr 2024 | 102.33 | 102.50 | 102.11 | 102.25 | 101.39 | 497,300 |
05 abr 2024 | 101.44 | 102.17 | 101.29 | 101.94 | 101.08 | 556,000 |
04 abr 2024 | 103.20 | 103.20 | 101.40 | 101.49 | 100.63 | 484,100 |
03 abr 2024 | 101.87 | 102.86 | 101.87 | 102.67 | 101.80 | 314,100 |
02 abr 2024 | 102.22 | 102.30 | 101.88 | 102.27 | 101.41 | 614,500 |
01 abr 2024 | 103.60 | 104.02 | 103.24 | 103.40 | 102.53 | 568,300 |
28 mar 2024 | 103.70 | 103.96 | 103.68 | 103.79 | 102.91 | 726,000 |
27 mar 2024 | 103.90 | 104.11 | 103.56 | 104.11 | 103.23 | 1,172,600 |
26 mar 2024 | 103.99 | 103.99 | 103.53 | 103.57 | 102.69 | 827,000 |
25 mar 2024 | 103.39 | 103.83 | 103.39 | 103.43 | 102.56 | 493,800 |
22 mar 2024 | 103.99 | 104.06 | 103.67 | 103.82 | 102.94 | 322,800 |
21 mar 2024 | 104.27 | 104.50 | 104.09 | 104.17 | 103.29 | 441,300 |
20 mar 2024 | 103.11 | 104.30 | 103.01 | 104.23 | 103.35 | 655,600 |
19 mar 2024 | 102.97 | 103.42 | 102.68 | 103.11 | 102.24 | 740,300 |
18 mar 2024 | 103.48 | 103.54 | 103.15 | 103.20 | 102.33 | 629,300 |
15 mar 2024 | 103.60 | 103.60 | 102.86 | 103.23 | 102.36 | 1,462,200 |
14 mar 2024 | 104.57 | 104.65 | 103.21 | 103.61 | 102.73 | 3,817,400 |
13 mar 2024 | 104.49 | 104.69 | 104.28 | 104.47 | 103.59 | 332,500 |
12 mar 2024 | 103.64 | 104.64 | 103.18 | 104.60 | 103.72 | 577,700 |
11 mar 2024 | 103.41 | 103.57 | 103.02 | 103.47 | 102.60 | 551,400 |
08 mar 2024 | 105.01 | 105.07 | 103.86 | 104.07 | 103.19 | 374,700 |
07 mar 2024 | 103.99 | 104.98 | 103.99 | 104.85 | 103.96 | 654,800 |
06 mar 2024 | 103.12 | 103.64 | 102.86 | 103.34 | 102.47 | 438,400 |
05 mar 2024 | 102.56 | 102.80 | 101.70 | 101.97 | 101.11 | 463,500 |
04 mar 2024 | 102.47 | 102.92 | 102.44 | 102.66 | 101.79 | 470,000 |
01 mar 2024 | 101.99 | 102.77 | 101.58 | 102.74 | 101.87 | 439,100 |
29 feb 2024 | 101.80 | 101.91 | 100.94 | 101.56 | 100.70 | 639,000 |
28 feb 2024 | 101.14 | 101.39 | 101.01 | 101.24 | 100.38 | 397,100 |
27 feb 2024 | 101.71 | 102.00 | 101.58 | 101.92 | 101.06 | 338,500 |
26 feb 2024 | 102.11 | 102.11 | 101.63 | 101.87 | 101.01 | 348,900 |
23 feb 2024 | 101.86 | 101.99 | 101.57 | 101.76 | 100.90 | 374,200 |
22 feb 2024 | 101.10 | 101.63 | 101.05 | 101.57 | 100.71 | 436,500 |
21 feb 2024 | 99.82 | 100.20 | 99.64 | 100.09 | 99.24 | 592,200 |
20 feb 2024 | 100.38 | 100.62 | 99.81 | 100.15 | 99.30 | 454,900 |
16 feb 2024 | 99.74 | 100.45 | 99.59 | 99.93 | 99.09 | 363,000 |
15 feb 2024 | 99.27 | 99.84 | 99.27 | 99.83 | 98.99 | 455,100 |
14 feb 2024 | 98.02 | 98.75 | 97.96 | 98.74 | 97.91 | 1,134,900 |
13 feb 2024 | 97.47 | 97.82 | 96.88 | 97.26 | 96.44 | 655,800 |
12 feb 2024 | 98.82 | 99.32 | 98.81 | 98.99 | 98.15 | 625,000 |
09 feb 2024 | 98.74 | 99.17 | 98.49 | 99.10 | 98.26 | 490,900 |
08 feb 2024 | 98.39 | 98.46 | 98.13 | 98.38 | 97.55 | 513,400 |
*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. |