Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
23 abr 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
22 abr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
19 abr 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
18 abr 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
17 abr 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
16 abr 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
15 abr 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
12 abr 2024 | 113.67 | 113.67 | 113.67 | 113.67 | 113.67 | - |
11 abr 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | - |
10 abr 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
09 abr 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | - |
08 abr 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
05 abr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
04 abr 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
03 abr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
02 abr 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
01 abr 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
28 mar 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
27 mar 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
26 mar 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | - |
25 mar 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
22 mar 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
21 mar 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
20 mar 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
19 mar 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | - |
18 mar 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
15 mar 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
14 mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
13 mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
12 mar 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
11 mar 2024 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | - |
08 mar 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
07 mar 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
06 mar 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
05 mar 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
04 mar 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
01 mar 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | - |
29 feb 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
28 feb 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
27 feb 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
26 feb 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
23 feb 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
22 feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
21 feb 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
20 feb 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | - |
16 feb 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
15 feb 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
14 feb 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
13 feb 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
12 feb 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - |
09 feb 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
08 feb 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
07 feb 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
06 feb 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
05 feb 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
02 feb 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
01 feb 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
31 ene 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
30 ene 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
29 ene 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
26 ene 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
25 ene 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
24 ene 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
23 ene 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
22 ene 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
19 ene 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
18 ene 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
17 ene 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
16 ene 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
12 ene 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
11 ene 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
10 ene 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
09 ene 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
08 ene 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
05 ene 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
04 ene 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
03 ene 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
02 ene 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
29 dic 2023 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
28 dic 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
27 dic 2023 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
26 dic 2023 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
22 dic 2023 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
21 dic 2023 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
21 dic 2023 | 0.88 Dividendo | |||||
20 dic 2023 | 106.95 | 106.95 | 106.95 | 106.95 | 106.07 | - |
19 dic 2023 | 108.40 | 108.40 | 108.40 | 108.40 | 107.51 | - |
18 dic 2023 | 107.42 | 107.42 | 107.42 | 107.42 | 106.54 | - |
15 dic 2023 | 107.91 | 107.91 | 107.91 | 107.91 | 107.02 | - |
14 dic 2023 | 108.65 | 108.65 | 108.65 | 108.65 | 107.76 | - |
13 dic 2023 | 104.64 | 104.64 | 104.64 | 104.64 | 103.78 | - |
12 dic 2023 | 101.94 | 101.94 | 101.94 | 101.94 | 101.10 | - |
11 dic 2023 | 101.78 | 101.78 | 101.78 | 101.78 | 100.94 | - |
08 dic 2023 | 101.31 | 101.31 | 101.31 | 101.31 | 100.48 | - |
07 dic 2023 | 100.67 | 100.67 | 100.67 | 100.67 | 99.84 | - |
06 dic 2023 | 100.20 | 100.20 | 100.20 | 100.20 | 99.38 | - |
05 dic 2023 | 99.35 | 99.35 | 99.35 | 99.35 | 98.53 | - |
04 dic 2023 | 99.85 | 99.85 | 99.85 | 99.85 | 99.03 | - |
*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. |