Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 107.40 | 107.40 | 102.50 | 102.50 | 102.50 | - |
13 jun 2024 | 108.80 | 109.10 | 108.80 | 109.10 | 109.10 | - |
12 jun 2024 | 108.10 | 108.80 | 108.10 | 108.80 | 108.80 | - |
11 jun 2024 | 109.10 | 109.10 | 108.60 | 108.60 | 108.60 | - |
10 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
07 jun 2024 | 110.80 | 110.80 | 110.10 | 110.10 | 110.10 | - |
06 jun 2024 | 110.60 | 111.50 | 110.60 | 111.50 | 111.50 | - |
05 jun 2024 | 111.50 | 111.50 | 111.10 | 111.10 | 111.10 | - |
04 jun 2024 | 111.80 | 111.80 | 111.20 | 111.20 | 111.20 | - |
03 jun 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
03 jun 2024 | 2.62 Dividendo | |||||
31 may 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 109.98 | - |
30 may 2024 | 111.70 | 113.70 | 111.70 | 113.70 | 111.05 | - |
29 may 2024 | 112.50 | 112.50 | 112.00 | 112.00 | 109.39 | - |
28 may 2024 | 112.90 | 113.40 | 112.90 | 113.40 | 110.76 | - |
27 may 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 109.39 | 73 |
24 may 2024 | 111.40 | 111.90 | 111.40 | 111.90 | 109.30 | - |
23 may 2024 | 111.80 | 111.80 | 111.60 | 111.60 | 109.00 | - |
22 may 2024 | 111.80 | 111.80 | 111.40 | 111.40 | 108.81 | - |
21 may 2024 | 112.90 | 113.00 | 112.90 | 113.00 | 110.37 | - |
20 may 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 111.35 | - |
17 may 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 111.25 | - |
16 may 2024 | 115.20 | 115.20 | 114.60 | 114.60 | 111.93 | - |
15 may 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 114.67 | - |
14 may 2024 | 114.80 | 118.40 | 114.80 | 118.40 | 115.65 | - |
13 may 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 113.01 | - |
10 may 2024 | 117.20 | 117.20 | 115.80 | 115.80 | 113.11 | - |
09 may 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 112.23 | - |
08 may 2024 | 113.40 | 114.00 | 113.40 | 114.00 | 111.35 | - |
07 may 2024 | 112.60 | 114.10 | 112.60 | 114.10 | 111.45 | - |
06 may 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 109.69 | - |
03 may 2024 | 110.80 | 112.30 | 110.80 | 112.30 | 109.69 | - |
02 may 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 107.73 | - |
30 abr 2024 | 111.30 | 111.30 | 110.70 | 110.70 | 108.12 | - |
29 abr 2024 | 112.80 | 112.80 | 112.10 | 112.10 | 109.49 | - |
26 abr 2024 | 111.90 | 114.20 | 111.90 | 114.20 | 111.54 | - |
25 abr 2024 | 111.20 | 111.20 | 110.90 | 110.90 | 108.32 | - |
24 abr 2024 | 118.20 | 118.20 | 112.10 | 112.10 | 109.49 | - |
23 abr 2024 | 115.40 | 117.90 | 115.40 | 117.90 | 115.16 | - |
22 abr 2024 | 112.40 | 115.20 | 112.40 | 115.20 | 112.52 | - |
19 abr 2024 | 108.90 | 111.00 | 108.90 | 111.00 | 108.42 | - |
18 abr 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 107.25 | - |
17 abr 2024 | 111.60 | 111.60 | 110.50 | 110.50 | 107.93 | - |
16 abr 2024 | 110.70 | 111.70 | 110.70 | 111.70 | 109.10 | - |
15 abr 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 111.05 | - |
12 abr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 112.81 | - |
11 abr 2024 | 115.60 | 115.60 | 115.40 | 115.40 | 112.71 | - |
10 abr 2024 | 117.80 | 117.80 | 115.60 | 115.60 | 112.91 | - |
09 abr 2024 | 117.50 | 117.50 | 117.10 | 117.10 | 114.38 | - |
08 abr 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 112.42 | - |
05 abr 2024 | 114.50 | 115.00 | 114.50 | 115.00 | 112.32 | - |
04 abr 2024 | 114.20 | 115.10 | 114.20 | 115.10 | 112.42 | - |
03 abr 2024 | 116.20 | 116.20 | 114.20 | 114.20 | 111.54 | 58 |
02 abr 2024 | 118.20 | 118.20 | 117.00 | 117.00 | 114.28 | - |
28 mar 2024 | 119.30 | 119.30 | 118.50 | 118.50 | 115.74 | - |
27 mar 2024 | 117.00 | 119.20 | 117.00 | 119.20 | 116.43 | - |
26 mar 2024 | 115.80 | 116.60 | 115.80 | 116.60 | 113.89 | - |
25 mar 2024 | 115.00 | 116.10 | 115.00 | 116.10 | 113.40 | - |
22 mar 2024 | 113.90 | 115.60 | 113.90 | 115.60 | 112.91 | - |
21 mar 2024 | 115.40 | 115.40 | 114.30 | 114.30 | 111.64 | - |
20 mar 2024 | 113.20 | 115.70 | 113.20 | 115.70 | 113.01 | - |
19 mar 2024 | 114.90 | 114.90 | 114.30 | 114.30 | 111.64 | - |
18 mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.30 | - |
15 mar 2024 | 115.90 | 116.50 | 115.90 | 116.50 | 113.79 | - |
14 mar 2024 | 116.20 | 116.20 | 115.80 | 115.80 | 113.11 | - |
13 mar 2024 | 116.40 | 116.40 | 115.70 | 115.70 | 113.01 | - |
12 mar 2024 | 114.50 | 116.40 | 114.50 | 116.40 | 113.69 | - |
11 mar 2024 | 112.20 | 114.70 | 112.20 | 114.70 | 112.03 | 50 |
08 mar 2024 | 113.90 | 113.90 | 112.00 | 112.00 | 109.39 | - |
07 mar 2024 | 110.80 | 114.30 | 110.80 | 114.30 | 111.64 | - |
06 mar 2024 | 110.50 | 112.20 | 110.50 | 112.20 | 109.59 | - |
05 mar 2024 | 112.50 | 112.50 | 110.80 | 110.80 | 108.22 | - |
04 mar 2024 | 112.30 | 112.80 | 112.30 | 112.80 | 110.18 | 40 |
01 mar 2024 | 109.50 | 111.60 | 109.50 | 111.60 | 109.00 | - |
29 feb 2024 | 107.50 | 109.60 | 107.50 | 109.60 | 107.05 | - |
28 feb 2024 | 105.10 | 107.70 | 105.10 | 107.70 | 105.19 | - |
27 feb 2024 | 107.00 | 107.00 | 105.20 | 105.20 | 102.75 | - |
26 feb 2024 | 114.50 | 114.50 | 110.30 | 110.40 | 107.83 | 200 |
23 feb 2024 | 114.00 | 114.20 | 114.00 | 114.10 | 111.45 | 38 |
22 feb 2024 | 114.60 | 114.70 | 114.60 | 114.70 | 112.03 | - |
21 feb 2024 | 111.70 | 113.30 | 111.70 | 113.30 | 110.66 | - |
20 feb 2024 | 111.50 | 112.20 | 111.50 | 112.20 | 109.59 | - |
19 feb 2024 | 111.70 | 112.30 | 111.70 | 112.30 | 109.69 | - |
16 feb 2024 | 111.70 | 112.70 | 111.70 | 112.70 | 110.08 | - |
15 feb 2024 | 110.90 | 111.40 | 110.90 | 111.40 | 108.81 | - |
14 feb 2024 | 110.80 | 111.00 | 110.80 | 111.00 | 108.42 | - |
13 feb 2024 | 110.30 | 110.80 | 110.30 | 110.80 | 108.22 | - |
12 feb 2024 | 113.70 | 113.70 | 112.90 | 112.90 | 110.27 | - |
09 feb 2024 | 113.60 | 114.20 | 113.60 | 114.20 | 111.54 | - |
08 feb 2024 | 112.80 | 113.40 | 112.80 | 113.40 | 110.76 | - |
07 feb 2024 | 111.80 | 112.50 | 111.80 | 112.50 | 109.88 | - |
06 feb 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 108.22 | - |
05 feb 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 108.32 | - |
02 feb 2024 | 110.80 | 110.80 | 110.00 | 110.00 | 107.44 | - |
01 feb 2024 | 111.80 | 112.10 | 111.80 | 112.10 | 109.49 | - |
31 ene 2024 | 113.90 | 113.90 | 112.50 | 112.50 | 109.88 | - |
30 ene 2024 | 109.20 | 109.20 | 107.10 | 108.00 | 105.49 | 100 |
29 ene 2024 | 108.50 | 110.50 | 108.50 | 110.50 | 107.93 | - |
26 ene 2024 | 107.00 | 107.60 | 107.00 | 107.60 | 105.10 | - |
25 ene 2024 | 105.90 | 107.60 | 105.90 | 107.60 | 105.10 | - |
*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. |