Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 92.35 | 92.55 | 91.83 | 92.55 | 92.55 | 30,300 |
30 may 2024 | 90.82 | 91.81 | 90.82 | 91.81 | 91.81 | 39,900 |
29 may 2024 | 90.35 | 90.67 | 90.32 | 90.37 | 90.37 | 38,100 |
28 may 2024 | 92.80 | 92.80 | 91.35 | 91.68 | 91.68 | 16,000 |
24 may 2024 | 91.70 | 92.14 | 91.64 | 92.14 | 92.14 | 16,000 |
23 may 2024 | 93.46 | 93.46 | 90.91 | 91.32 | 91.32 | 16,300 |
22 may 2024 | 93.16 | 93.61 | 92.45 | 92.91 | 92.91 | 26,000 |
21 may 2024 | 93.41 | 93.70 | 93.29 | 93.62 | 93.62 | 22,400 |
20 may 2024 | 93.64 | 94.37 | 93.60 | 93.74 | 93.74 | 33,400 |
17 may 2024 | 93.47 | 93.89 | 93.47 | 93.81 | 93.81 | 20,500 |
16 may 2024 | 94.03 | 94.03 | 93.60 | 93.85 | 93.85 | 27,900 |
15 may 2024 | 94.29 | 94.29 | 93.72 | 94.11 | 94.11 | 17,100 |
14 may 2024 | 93.57 | 93.83 | 93.17 | 93.60 | 93.60 | 15,300 |
13 may 2024 | 92.82 | 93.57 | 92.65 | 92.84 | 92.84 | 8,700 |
10 may 2024 | 93.20 | 93.20 | 92.15 | 92.48 | 92.48 | 7,800 |
09 may 2024 | 91.38 | 92.80 | 91.38 | 92.76 | 92.76 | 20,000 |
08 may 2024 | 90.66 | 91.56 | 90.66 | 91.56 | 91.56 | 12,500 |
07 may 2024 | 92.03 | 92.41 | 91.66 | 91.76 | 91.76 | 7,900 |
06 may 2024 | 91.71 | 92.07 | 91.54 | 91.80 | 91.80 | 14,500 |
03 may 2024 | 91.95 | 91.95 | 90.85 | 90.98 | 90.98 | 18,900 |
02 may 2024 | 89.59 | 90.27 | 89.16 | 90.21 | 90.21 | 9,800 |
01 may 2024 | 88.48 | 90.23 | 88.31 | 88.59 | 88.59 | 49,400 |
30 abr 2024 | 89.18 | 89.33 | 88.05 | 88.05 | 88.05 | 44,800 |
29 abr 2024 | 89.86 | 90.04 | 89.69 | 89.84 | 89.84 | 10,300 |
26 abr 2024 | 88.95 | 89.60 | 88.95 | 89.40 | 89.40 | 13,100 |
25 abr 2024 | 88.69 | 88.81 | 87.93 | 88.81 | 88.81 | 10,900 |
24 abr 2024 | 89.51 | 89.82 | 88.73 | 89.54 | 89.54 | 65,600 |
23 abr 2024 | 87.89 | 89.93 | 87.89 | 89.61 | 89.61 | 29,700 |
22 abr 2024 | 87.56 | 88.53 | 87.48 | 88.01 | 88.01 | 15,100 |
19 abr 2024 | 86.24 | 87.48 | 86.24 | 87.48 | 87.48 | 8,700 |
18 abr 2024 | 86.45 | 87.43 | 86.35 | 86.39 | 86.39 | 9,200 |
17 abr 2024 | 87.10 | 87.75 | 86.31 | 86.32 | 86.32 | 30,500 |
16 abr 2024 | 86.85 | 87.37 | 86.07 | 86.87 | 86.87 | 35,600 |
15 abr 2024 | 89.10 | 89.37 | 87.15 | 87.45 | 87.45 | 11,800 |
12 abr 2024 | 89.70 | 89.90 | 88.06 | 88.73 | 88.73 | 26,600 |
11 abr 2024 | 89.99 | 90.20 | 89.04 | 90.13 | 90.13 | 13,700 |
10 abr 2024 | 89.67 | 90.33 | 88.81 | 89.50 | 89.50 | 22,100 |
09 abr 2024 | 92.12 | 92.24 | 91.39 | 92.24 | 92.24 | 26,500 |
08 abr 2024 | 91.47 | 92.04 | 91.47 | 91.77 | 91.77 | 7,700 |
05 abr 2024 | 90.39 | 91.37 | 90.39 | 91.01 | 91.01 | 20,600 |
04 abr 2024 | 92.32 | 92.35 | 90.22 | 90.64 | 90.64 | 20,400 |
03 abr 2024 | 90.22 | 91.48 | 90.22 | 91.31 | 91.31 | 18,000 |
02 abr 2024 | 91.01 | 91.01 | 90.26 | 90.87 | 90.87 | 28,100 |
01 abr 2024 | 93.59 | 93.59 | 92.22 | 92.39 | 92.39 | 16,900 |
28 mar 2024 | 92.91 | 93.76 | 92.91 | 93.24 | 93.24 | 13,600 |
27 mar 2024 | 91.55 | 92.82 | 91.54 | 92.82 | 92.82 | 19,500 |
26 mar 2024 | 91.42 | 91.42 | 90.67 | 90.67 | 90.67 | 11,900 |
25 mar 2024 | 91.05 | 91.54 | 90.75 | 90.82 | 90.82 | 23,800 |
22 mar 2024 | 91.95 | 92.19 | 90.80 | 90.92 | 90.92 | 14,000 |
21 mar 2024 | 91.69 | 92.38 | 91.69 | 92.11 | 92.11 | 19,100 |
21 mar 2024 | 0.123 Dividendo | |||||
20 mar 2024 | 89.21 | 91.29 | 89.12 | 91.23 | 91.11 | 18,000 |
19 mar 2024 | 88.25 | 89.84 | 88.25 | 89.55 | 89.43 | 18,700 |
18 mar 2024 | 89.36 | 89.56 | 88.77 | 88.77 | 88.65 | 8,200 |
15 mar 2024 | 88.66 | 89.12 | 88.66 | 89.10 | 88.98 | 8,600 |
14 mar 2024 | 90.26 | 90.26 | 88.05 | 88.53 | 88.41 | 136,400 |
13 mar 2024 | 89.96 | 90.88 | 89.96 | 90.25 | 90.13 | 30,900 |
12 mar 2024 | 90.48 | 90.52 | 89.80 | 90.16 | 90.04 | 13,500 |
11 mar 2024 | 90.95 | 90.95 | 90.17 | 90.43 | 90.31 | 9,000 |
08 mar 2024 | 91.36 | 92.60 | 90.83 | 91.09 | 90.97 | 23,600 |
07 mar 2024 | 91.15 | 91.73 | 90.96 | 91.08 | 90.96 | 142,500 |
06 mar 2024 | 90.79 | 90.89 | 90.11 | 90.50 | 90.38 | 9,800 |
05 mar 2024 | 90.56 | 91.26 | 90.06 | 90.39 | 90.27 | 15,700 |
04 mar 2024 | 91.49 | 91.97 | 90.74 | 90.85 | 90.73 | 14,100 |
01 mar 2024 | 90.80 | 91.46 | 90.23 | 91.37 | 91.25 | 62,900 |
29 feb 2024 | 91.15 | 91.33 | 90.39 | 90.78 | 90.66 | 13,900 |
28 feb 2024 | 90.55 | 90.89 | 89.99 | 90.12 | 90.00 | 16,700 |
27 feb 2024 | 91.00 | 91.26 | 90.60 | 91.09 | 90.97 | 19,500 |
26 feb 2024 | 90.03 | 90.57 | 89.64 | 90.11 | 89.99 | 11,400 |
23 feb 2024 | 89.92 | 90.47 | 89.53 | 90.21 | 90.09 | 16,500 |
22 feb 2024 | 89.45 | 89.89 | 89.17 | 89.89 | 89.77 | 32,900 |
21 feb 2024 | 89.75 | 89.75 | 88.83 | 89.52 | 89.40 | 16,500 |
20 feb 2024 | 89.72 | 90.34 | 89.55 | 89.75 | 89.63 | 38,000 |
16 feb 2024 | 91.07 | 91.71 | 90.52 | 90.83 | 90.71 | 26,900 |
15 feb 2024 | 90.20 | 91.98 | 90.20 | 91.67 | 91.55 | 28,200 |
14 feb 2024 | 88.84 | 90.00 | 88.48 | 89.55 | 89.43 | 23,100 |
13 feb 2024 | 89.43 | 89.43 | 87.13 | 88.07 | 87.95 | 22,600 |
12 feb 2024 | 89.89 | 91.70 | 89.89 | 91.48 | 91.36 | 27,900 |
09 feb 2024 | 88.72 | 89.89 | 88.38 | 89.58 | 89.46 | 71,500 |
08 feb 2024 | 87.15 | 88.84 | 87.09 | 88.76 | 88.64 | 18,300 |
07 feb 2024 | 87.85 | 87.85 | 86.69 | 87.17 | 87.05 | 81,500 |
06 feb 2024 | 86.49 | 87.71 | 86.49 | 87.48 | 87.36 | 76,800 |
05 feb 2024 | 87.74 | 87.74 | 86.16 | 86.61 | 86.49 | 31,000 |
02 feb 2024 | 87.82 | 88.66 | 87.43 | 88.25 | 88.13 | 91,600 |
01 feb 2024 | 88.23 | 88.85 | 86.96 | 88.68 | 88.56 | 42,200 |
31 ene 2024 | 89.29 | 90.15 | 87.49 | 87.68 | 87.56 | 35,800 |
30 ene 2024 | 90.00 | 90.28 | 89.58 | 89.88 | 89.76 | 40,000 |
29 ene 2024 | 89.21 | 90.48 | 88.90 | 90.43 | 90.31 | 23,900 |
26 ene 2024 | 89.14 | 89.65 | 88.87 | 89.16 | 89.04 | 45,800 |
25 ene 2024 | 89.25 | 89.41 | 88.12 | 88.89 | 88.77 | 64,900 |
24 ene 2024 | 89.24 | 89.56 | 87.98 | 88.10 | 87.98 | 38,500 |
23 ene 2024 | 89.96 | 89.96 | 88.44 | 88.70 | 88.58 | 31,600 |
22 ene 2024 | 87.85 | 89.26 | 87.85 | 89.26 | 89.14 | 58,900 |
19 ene 2024 | 86.68 | 87.45 | 85.88 | 87.19 | 87.07 | 17,100 |
18 ene 2024 | 86.33 | 86.54 | 85.33 | 86.47 | 86.35 | 34,500 |
17 ene 2024 | 85.70 | 86.09 | 85.19 | 85.84 | 85.72 | 97,700 |
16 ene 2024 | 87.23 | 87.23 | 86.25 | 86.53 | 86.41 | 62,100 |
12 ene 2024 | 88.86 | 89.21 | 87.27 | 87.66 | 87.54 | 36,700 |
11 ene 2024 | 88.23 | 88.23 | 86.91 | 87.83 | 87.71 | 29,200 |
10 ene 2024 | 88.70 | 88.77 | 87.76 | 88.77 | 88.65 | 16,900 |
*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. |