Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 115.98 | 117.22 | 115.98 | 117.22 | 117.22 | - |
27 jun 2024 | 115.64 | 116.02 | 115.64 | 116.02 | 116.02 | - |
26 jun 2024 | 116.92 | 116.92 | 116.60 | 116.60 | 116.60 | - |
25 jun 2024 | 115.68 | 116.90 | 115.68 | 116.90 | 116.90 | - |
24 jun 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
21 jun 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
20 jun 2024 | 110.20 | 113.50 | 110.20 | 113.50 | 113.50 | - |
19 jun 2024 | 110.28 | 110.40 | 110.28 | 110.40 | 110.40 | - |
18 jun 2024 | 109.82 | 111.08 | 109.82 | 111.08 | 111.08 | - |
17 jun 2024 | 109.64 | 110.92 | 109.64 | 110.92 | 110.92 | - |
14 jun 2024 | 110.26 | 110.34 | 110.26 | 110.34 | 110.34 | - |
13 jun 2024 | 110.84 | 110.84 | 110.78 | 110.78 | 110.78 | - |
12 jun 2024 | 113.28 | 113.28 | 111.78 | 111.78 | 111.78 | - |
11 jun 2024 | 111.78 | 113.04 | 111.78 | 113.04 | 113.04 | - |
10 jun 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
07 jun 2024 | 110.14 | 112.12 | 110.14 | 111.56 | 111.56 | 38 |
06 jun 2024 | 110.16 | 110.98 | 110.16 | 110.98 | 110.98 | - |
05 jun 2024 | 109.08 | 109.98 | 109.08 | 109.98 | 109.98 | - |
04 jun 2024 | 107.86 | 109.54 | 107.86 | 109.54 | 109.54 | 158 |
03 jun 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
31 may 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
30 may 2024 | 112.00 | 112.22 | 112.00 | 112.22 | 112.22 | - |
29 may 2024 | 115.04 | 115.04 | 112.58 | 112.58 | 112.58 | - |
28 may 2024 | 113.44 | 115.68 | 113.44 | 115.68 | 115.68 | 8 |
27 may 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | 25 |
24 may 2024 | 113.44 | 113.68 | 113.44 | 113.68 | 113.68 | - |
23 may 2024 | 115.46 | 118.08 | 114.80 | 114.80 | 114.80 | 25 |
22 may 2024 | 116.76 | 116.76 | 116.10 | 116.10 | 116.10 | 12 |
21 may 2024 | 119.42 | 119.42 | 118.86 | 118.86 | 118.86 | - |
20 may 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
17 may 2024 | 117.30 | 118.98 | 117.30 | 118.98 | 118.98 | 25 |
16 may 2024 | 117.76 | 118.48 | 117.76 | 117.76 | 117.76 | 15 |
15 may 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | - |
14 may 2024 | 118.84 | 119.28 | 118.84 | 119.28 | 119.28 | - |
13 may 2024 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
10 may 2024 | 120.98 | 120.98 | 120.68 | 120.68 | 120.68 | - |
09 may 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
08 may 2024 | 119.22 | 121.14 | 119.22 | 121.14 | 121.14 | - |
07 may 2024 | 120.42 | 121.00 | 120.42 | 121.00 | 121.00 | - |
06 may 2024 | 120.42 | 121.98 | 120.42 | 121.98 | 121.98 | 41 |
03 may 2024 | 120.22 | 120.50 | 120.22 | 120.50 | 120.50 | - |
02 may 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
30 abr 2024 | 126.60 | 126.60 | 124.22 | 124.22 | 124.22 | - |
29 abr 2024 | 124.92 | 126.50 | 124.92 | 126.50 | 126.50 | - |
26 abr 2024 | 124.78 | 126.94 | 124.78 | 126.94 | 126.94 | 100 |
25 abr 2024 | 125.64 | 126.38 | 125.64 | 126.38 | 126.38 | - |
24 abr 2024 | 125.22 | 126.24 | 125.22 | 126.24 | 126.24 | - |
23 abr 2024 | 124.76 | 125.96 | 124.76 | 125.96 | 125.96 | - |
22 abr 2024 | 122.42 | 126.10 | 122.42 | 126.10 | 126.10 | - |
19 abr 2024 | 123.70 | 124.60 | 123.70 | 124.60 | 124.60 | - |
18 abr 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
17 abr 2024 | 123.76 | 123.96 | 123.76 | 123.96 | 123.96 | - |
16 abr 2024 | 123.92 | 124.58 | 123.92 | 124.58 | 124.58 | - |
15 abr 2024 | 124.16 | 124.16 | 123.98 | 123.98 | 123.98 | 5 |
15 abr 2024 | 0.91 Dividendo | |||||
12 abr 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 126.95 | - |
11 abr 2024 | 127.38 | 127.60 | 127.38 | 127.60 | 126.69 | - |
10 abr 2024 | 125.42 | 127.84 | 125.42 | 127.84 | 126.93 | - |
09 abr 2024 | 123.74 | 126.04 | 123.74 | 126.04 | 125.14 | - |
08 abr 2024 | 123.34 | 124.98 | 123.34 | 124.98 | 124.09 | 15 |
05 abr 2024 | 122.92 | 125.70 | 122.92 | 125.70 | 124.81 | 15 |
04 abr 2024 | 122.22 | 123.50 | 122.22 | 123.50 | 122.62 | - |
03 abr 2024 | 121.98 | 123.40 | 121.98 | 123.40 | 122.52 | - |
02 abr 2024 | 120.54 | 122.34 | 120.54 | 122.34 | 121.47 | - |
28 mar 2024 | 116.40 | 118.30 | 116.40 | 118.30 | 117.46 | - |
27 mar 2024 | 115.05 | 116.80 | 115.05 | 116.60 | 115.77 | 15 |
26 mar 2024 | 116.25 | 116.25 | 115.95 | 115.95 | 115.12 | - |
25 mar 2024 | 114.65 | 117.25 | 114.65 | 117.25 | 116.42 | 15 |
22 mar 2024 | 115.45 | 115.45 | 115.30 | 115.30 | 114.48 | - |
21 mar 2024 | 114.65 | 116.00 | 114.65 | 116.00 | 115.17 | - |
20 mar 2024 | 113.55 | 114.95 | 113.55 | 114.95 | 114.13 | - |
19 mar 2024 | 112.85 | 115.00 | 112.85 | 114.55 | 113.73 | 419 |
18 mar 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 111.65 | - |
15 mar 2024 | 112.85 | 112.85 | 112.70 | 112.70 | 111.90 | - |
14 mar 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 110.95 | - |
13 mar 2024 | 109.50 | 111.15 | 109.50 | 111.15 | 110.36 | - |
12 mar 2024 | 110.10 | 110.40 | 110.10 | 110.40 | 109.61 | - |
11 mar 2024 | 107.45 | 110.40 | 107.45 | 110.40 | 109.61 | - |
08 mar 2024 | 107.65 | 108.10 | 107.65 | 108.10 | 107.33 | - |
07 mar 2024 | 105.60 | 107.45 | 105.60 | 107.45 | 106.69 | - |
06 mar 2024 | 106.35 | 106.80 | 106.35 | 106.80 | 106.04 | - |
05 mar 2024 | 105.65 | 106.90 | 105.65 | 106.90 | 106.14 | - |
04 mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.15 | - |
01 mar 2024 | 107.00 | 107.10 | 107.00 | 107.10 | 106.34 | 4 |
29 feb 2024 | 104.35 | 105.55 | 104.35 | 105.55 | 104.80 | - |
28 feb 2024 | 104.25 | 105.75 | 104.25 | 105.15 | 104.40 | 100 |
27 feb 2024 | 102.00 | 104.75 | 102.00 | 104.75 | 104.00 | - |
26 feb 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.17 | - |
23 feb 2024 | 103.25 | 103.40 | 102.90 | 103.40 | 102.66 | 1,590 |
22 feb 2024 | 106.35 | 107.25 | 106.35 | 107.25 | 106.49 | - |
21 feb 2024 | 103.35 | 106.90 | 103.35 | 106.90 | 106.14 | 1 |
20 feb 2024 | 103.20 | 104.45 | 103.20 | 104.45 | 103.71 | - |
19 feb 2024 | 104.05 | 104.05 | 103.60 | 103.60 | 102.86 | - |
16 feb 2024 | 105.10 | 105.80 | 105.10 | 105.80 | 105.05 | - |
15 feb 2024 | 102.10 | 106.05 | 102.10 | 106.05 | 105.30 | - |
14 feb 2024 | 103.00 | 103.05 | 103.00 | 103.05 | 102.32 | - |
13 feb 2024 | 104.30 | 104.30 | 103.20 | 103.20 | 102.47 | 1 |
12 feb 2024 | 101.70 | 104.95 | 101.70 | 104.45 | 103.71 | 1 |
09 feb 2024 | 103.60 | 103.60 | 102.50 | 102.50 | 101.77 | - |
08 feb 2024 | 103.40 | 104.85 | 103.40 | 104.85 | 104.10 | - |
*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. |