Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 103.57 | 104.50 | 103.57 | 104.42 | 104.42 | 241,338 |
14 may 2024 | 102.60 | 103.19 | 102.58 | 103.14 | 103.14 | 224,500 |
13 may 2024 | 103.11 | 103.11 | 102.46 | 102.63 | 102.63 | 155,500 |
10 may 2024 | 102.79 | 103.05 | 102.53 | 102.80 | 102.80 | 284,600 |
09 may 2024 | 101.92 | 102.57 | 101.92 | 102.57 | 102.57 | 459,500 |
08 may 2024 | 101.55 | 102.10 | 101.55 | 101.91 | 101.91 | 190,400 |
07 may 2024 | 102.09 | 102.22 | 101.84 | 101.91 | 101.91 | 178,700 |
06 may 2024 | 101.27 | 101.96 | 101.26 | 101.96 | 101.96 | 182,400 |
03 may 2024 | 100.89 | 101.06 | 100.36 | 100.82 | 100.82 | 214,300 |
02 may 2024 | 99.40 | 99.83 | 98.59 | 99.64 | 99.64 | 198,800 |
01 may 2024 | 98.90 | 100.22 | 98.65 | 98.69 | 98.69 | 218,200 |
30 abr 2024 | 100.33 | 100.56 | 99.08 | 99.08 | 99.08 | 163,900 |
29 abr 2024 | 100.62 | 100.79 | 100.15 | 100.68 | 100.68 | 175,100 |
26 abr 2024 | 100.07 | 100.68 | 99.95 | 100.38 | 100.38 | 163,800 |
25 abr 2024 | 98.66 | 99.66 | 98.40 | 99.51 | 99.51 | 178,000 |
24 abr 2024 | 100.11 | 100.40 | 99.55 | 100.05 | 100.05 | 248,000 |
23 abr 2024 | 99.24 | 100.11 | 99.21 | 99.96 | 99.96 | 251,700 |
22 abr 2024 | 98.57 | 99.45 | 98.13 | 98.87 | 98.87 | 987,400 |
19 abr 2024 | 98.74 | 98.97 | 97.82 | 98.05 | 98.05 | 190,000 |
18 abr 2024 | 99.22 | 99.70 | 98.63 | 98.84 | 98.84 | 322,900 |
17 abr 2024 | 99.92 | 100.04 | 98.72 | 98.90 | 98.90 | 297,700 |
16 abr 2024 | 99.82 | 100.02 | 99.25 | 99.51 | 99.51 | 281,600 |
15 abr 2024 | 101.69 | 101.81 | 99.56 | 99.71 | 99.71 | 202,400 |
12 abr 2024 | 101.63 | 101.85 | 100.64 | 100.88 | 100.88 | 229,100 |
11 abr 2024 | 101.98 | 102.61 | 101.29 | 102.34 | 102.34 | 222,700 |
10 abr 2024 | 101.44 | 102.10 | 101.33 | 101.63 | 101.63 | 265,500 |
09 abr 2024 | 103.03 | 103.09 | 101.79 | 102.76 | 102.76 | 338,500 |
08 abr 2024 | 102.85 | 103.00 | 102.61 | 102.66 | 102.66 | 2,815,600 |
05 abr 2024 | 101.93 | 103.07 | 101.89 | 102.72 | 102.72 | 756,300 |
04 abr 2024 | 103.65 | 103.79 | 101.63 | 101.65 | 101.65 | 208,500 |
03 abr 2024 | 102.48 | 103.21 | 102.48 | 102.94 | 102.94 | 2,425,400 |
02 abr 2024 | 102.67 | 102.79 | 102.35 | 102.76 | 102.76 | 712,600 |
01 abr 2024 | 103.96 | 103.96 | 103.33 | 103.51 | 103.51 | 196,800 |
28 mar 2024 | 103.74 | 104.03 | 103.72 | 103.79 | 103.79 | 205,700 |
27 mar 2024 | 103.37 | 103.80 | 103.04 | 103.80 | 103.80 | 224,000 |
26 mar 2024 | 103.33 | 103.41 | 102.81 | 102.83 | 102.83 | 335,000 |
25 mar 2024 | 103.12 | 103.28 | 103.02 | 103.02 | 103.02 | 216,200 |
22 mar 2024 | 103.63 | 103.66 | 103.36 | 103.44 | 103.44 | 231,900 |
22 mar 2024 | 0.305 Dividendo | |||||
21 mar 2024 | 104.06 | 104.23 | 103.88 | 103.91 | 103.61 | 216,100 |
20 mar 2024 | 102.60 | 103.53 | 102.51 | 103.48 | 103.18 | 221,100 |
19 mar 2024 | 101.72 | 102.63 | 101.67 | 102.59 | 102.29 | 285,900 |
18 mar 2024 | 102.08 | 102.43 | 101.87 | 101.99 | 101.69 | 279,000 |
15 mar 2024 | 101.29 | 101.80 | 101.19 | 101.45 | 101.15 | 219,500 |
14 mar 2024 | 102.59 | 102.63 | 101.51 | 102.06 | 101.76 | 184,500 |
13 mar 2024 | 102.48 | 102.68 | 102.15 | 102.44 | 102.14 | 184,400 |
12 mar 2024 | 101.80 | 102.63 | 101.40 | 102.51 | 102.21 | 179,300 |
11 mar 2024 | 101.31 | 101.53 | 100.87 | 101.42 | 101.12 | 199,500 |
08 mar 2024 | 102.48 | 102.84 | 101.49 | 101.59 | 101.29 | 217,000 |
07 mar 2024 | 101.78 | 102.43 | 101.72 | 102.30 | 102.00 | 179,000 |
06 mar 2024 | 101.23 | 101.56 | 100.89 | 101.14 | 100.84 | 196,900 |
05 mar 2024 | 101.11 | 101.21 | 100.11 | 100.54 | 100.24 | 303,600 |
04 mar 2024 | 101.57 | 101.87 | 101.50 | 101.50 | 101.20 | 357,800 |
01 mar 2024 | 100.84 | 101.64 | 100.79 | 101.56 | 101.26 | 238,700 |
29 feb 2024 | 100.60 | 100.93 | 100.08 | 100.75 | 100.45 | 264,500 |
28 feb 2024 | 100.19 | 100.40 | 100.08 | 100.28 | 99.99 | 240,500 |
27 feb 2024 | 100.32 | 100.47 | 100.06 | 100.40 | 100.11 | 306,600 |
26 feb 2024 | 100.58 | 100.67 | 100.17 | 100.17 | 99.88 | 213,100 |
23 feb 2024 | 100.67 | 100.90 | 100.34 | 100.47 | 100.18 | 269,800 |
22 feb 2024 | 99.63 | 100.61 | 99.53 | 100.47 | 100.18 | 211,600 |
21 feb 2024 | 98.03 | 98.43 | 97.71 | 98.40 | 98.11 | 394,400 |
20 feb 2024 | 98.43 | 98.62 | 97.96 | 98.37 | 98.08 | 324,700 |
16 feb 2024 | 99.29 | 99.49 | 98.78 | 98.78 | 98.49 | 220,400 |
15 feb 2024 | 98.90 | 99.41 | 98.82 | 99.34 | 99.05 | 230,000 |
14 feb 2024 | 98.36 | 98.81 | 97.91 | 98.73 | 98.44 | 206,200 |
13 feb 2024 | 97.77 | 98.22 | 97.23 | 97.85 | 97.56 | 217,400 |
12 feb 2024 | 99.19 | 99.66 | 99.07 | 99.17 | 98.88 | 259,700 |
09 feb 2024 | 98.82 | 99.31 | 98.68 | 99.25 | 98.96 | 193,800 |
08 feb 2024 | 98.50 | 98.67 | 98.39 | 98.63 | 98.34 | 233,700 |
07 feb 2024 | 98.15 | 98.66 | 98.00 | 98.50 | 98.21 | 253,200 |
06 feb 2024 | 97.69 | 97.80 | 97.36 | 97.67 | 97.38 | 234,400 |
05 feb 2024 | 97.73 | 97.80 | 97.04 | 97.48 | 97.19 | 214,200 |
02 feb 2024 | 96.92 | 98.17 | 96.89 | 97.86 | 97.57 | 278,000 |
01 feb 2024 | 95.93 | 96.86 | 95.80 | 96.84 | 96.56 | 231,500 |
31 ene 2024 | 96.64 | 96.74 | 95.58 | 95.61 | 95.33 | 245,600 |
30 ene 2024 | 96.94 | 97.21 | 96.92 | 97.11 | 96.82 | 308,900 |
29 ene 2024 | 96.36 | 97.08 | 96.30 | 97.04 | 96.76 | 239,300 |
26 ene 2024 | 96.28 | 96.65 | 96.17 | 96.31 | 96.03 | 193,600 |
25 ene 2024 | 96.19 | 96.46 | 95.90 | 96.34 | 96.06 | 419,700 |
24 ene 2024 | 96.42 | 96.49 | 95.75 | 95.79 | 95.51 | 213,700 |
23 ene 2024 | 95.84 | 95.88 | 95.46 | 95.84 | 95.56 | 206,200 |
22 ene 2024 | 95.67 | 95.92 | 95.55 | 95.72 | 95.44 | 254,700 |
19 ene 2024 | 94.54 | 95.46 | 94.34 | 95.34 | 95.06 | 528,000 |
18 ene 2024 | 93.77 | 94.32 | 93.45 | 94.27 | 93.99 | 205,200 |
17 ene 2024 | 93.33 | 93.59 | 93.04 | 93.46 | 93.19 | 261,100 |
16 ene 2024 | 93.90 | 94.25 | 93.63 | 93.96 | 93.68 | 340,700 |
12 ene 2024 | 94.41 | 94.60 | 93.95 | 94.22 | 93.94 | 224,700 |
11 ene 2024 | 94.26 | 94.40 | 93.35 | 94.17 | 93.89 | 354,800 |
10 ene 2024 | 93.62 | 94.32 | 93.62 | 94.19 | 93.91 | 275,500 |
09 ene 2024 | 93.17 | 93.77 | 93.11 | 93.61 | 93.34 | 249,500 |
08 ene 2024 | 92.45 | 93.74 | 92.45 | 93.74 | 93.46 | 293,000 |
05 ene 2024 | 92.22 | 92.86 | 92.12 | 92.37 | 92.10 | 344,700 |
04 ene 2024 | 92.37 | 92.97 | 92.23 | 92.24 | 91.97 | 309,500 |
03 ene 2024 | 92.85 | 93.03 | 92.46 | 92.54 | 92.27 | 430,000 |
02 ene 2024 | 93.21 | 93.53 | 92.90 | 93.33 | 93.06 | 1,000,500 |
29 dic 2023 | 93.97 | 94.16 | 93.45 | 93.81 | 93.53 | 314,800 |
28 dic 2023 | 94.04 | 94.23 | 94.01 | 94.09 | 93.81 | 480,500 |
27 dic 2023 | 93.85 | 94.05 | 93.75 | 94.01 | 93.73 | 252,700 |
26 dic 2023 | 93.59 | 94.04 | 93.59 | 93.85 | 93.57 | 166,100 |
26 dic 2023 | 0.406 Dividendo | |||||
*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. |