Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
30 abr 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 300 |
29 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
26 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 200 |
25 abr 2024 | 109.70 | 109.70 | 108.00 | 108.00 | 108.00 | 300 |
24 abr 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
23 abr 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 1,000 |
22 abr 2024 | 108.01 | 108.01 | 107.23 | 107.23 | 107.23 | 13,600 |
19 abr 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 200 |
18 abr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
17 abr 2024 | 109.54 | 109.54 | 106.90 | 106.90 | 106.90 | 7,800 |
16 abr 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | 200 |
15 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 200 |
12 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
11 abr 2024 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 1,800 |
10 abr 2024 | 108.00 | 108.01 | 107.76 | 107.76 | 107.76 | 500 |
09 abr 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 600 |
08 abr 2024 | 109.10 | 110.31 | 109.10 | 110.31 | 110.31 | 600 |
05 abr 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | 500 |
04 abr 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
03 abr 2024 | 108.10 | 109.00 | 108.00 | 108.45 | 108.45 | 2,100 |
02 abr 2024 | 110.50 | 110.56 | 109.00 | 109.80 | 109.80 | 3,400 |
01 abr 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
28 mar 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | 300 |
27 mar 2024 | 111.40 | 111.80 | 111.40 | 111.80 | 111.80 | 400 |
26 mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
25 mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
22 mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
21 mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 600 |
20 mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
19 mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
18 mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
15 mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
14 mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
13 mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
12 mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 400 |
11 mar 2024 | 112.25 | 112.25 | 111.25 | 111.25 | 111.25 | 900 |
08 mar 2024 | 112.70 | 112.70 | 110.00 | 111.25 | 111.25 | 600 |
07 mar 2024 | 106.60 | 109.25 | 106.60 | 109.25 | 109.25 | 1,200 |
06 mar 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 200 |
05 mar 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
04 mar 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 100 |
01 mar 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
29 feb 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
28 feb 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 800 |
27 feb 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
26 feb 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 400 |
23 feb 2024 | 110.01 | 110.01 | 108.96 | 109.00 | 109.00 | 1,200 |
22 feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
21 feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
20 feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 400 |
16 feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 3,100 |
15 feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 2,200 |
14 feb 2024 | 102.55 | 104.08 | 101.50 | 101.70 | 101.70 | 3,100 |
13 feb 2024 | 103.50 | 103.60 | 103.50 | 103.60 | 103.60 | 1,200 |
12 feb 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
09 feb 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | 600 |
08 feb 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
07 feb 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
06 feb 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
05 feb 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | 300 |
02 feb 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
01 feb 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | 100 |
31 ene 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 300 |
30 ene 2024 | 94.95 | 95.00 | 94.61 | 94.99 | 94.99 | 1,700 |
29 ene 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 500 |
26 ene 2024 | 94.11 | 94.11 | 94.08 | 94.08 | 94.08 | 300 |
25 ene 2024 | 91.20 | 93.31 | 91.20 | 92.57 | 92.57 | 500 |
24 ene 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | 1,200 |
23 ene 2024 | 95.10 | 96.05 | 94.42 | 94.42 | 94.42 | 6,100 |
22 ene 2024 | 97.55 | 98.00 | 97.55 | 98.00 | 98.00 | 2,400 |
19 ene 2024 | 96.78 | 98.52 | 96.78 | 98.52 | 98.52 | 300 |
18 ene 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 300 |
17 ene 2024 | 95.40 | 97.17 | 95.40 | 97.17 | 97.17 | 400 |
16 ene 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | 3,400 |
12 ene 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 400 |
11 ene 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 500 |
10 ene 2024 | 98.13 | 98.13 | 97.72 | 97.72 | 97.72 | 400 |
09 ene 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 1,200 |
08 ene 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
05 ene 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 200 |
04 ene 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
03 ene 2024 | 97.46 | 98.50 | 96.69 | 98.50 | 98.50 | 1,500 |
02 ene 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 500 |
29 dic 2023 | 100.18 | 100.29 | 100.18 | 100.29 | 100.29 | 1,900 |
28 dic 2023 | 102.70 | 102.70 | 99.80 | 100.08 | 100.08 | 1,100 |
27 dic 2023 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
26 dic 2023 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
22 dic 2023 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
21 dic 2023 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
20 dic 2023 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
19 dic 2023 | 103.66 | 103.70 | 100.00 | 103.70 | 103.70 | 2,800 |
18 dic 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
15 dic 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
14 dic 2023 | 103.38 | 105.00 | 100.80 | 105.00 | 105.00 | 1,300 |
13 dic 2023 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
12 dic 2023 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
11 dic 2023 | 100.10 | 100.25 | 100.10 | 100.25 | 100.25 | 1,300 |
08 dic 2023 | 100.06 | 100.06 | 99.60 | 99.60 | 99.60 | 1,200 |
07 dic 2023 | 99.00 | 99.99 | 99.00 | 99.39 | 99.39 | 1,700 |
*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. |