Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 98.85 | 100.30 | 98.85 | 99.35 | 99.35 | 37,525 |
02 may 2024 | 98.85 | 99.45 | 97.15 | 98.70 | 98.70 | 92,535 |
30 abr 2024 | 99.00 | 99.45 | 98.50 | 98.70 | 98.70 | 38,656 |
29 abr 2024 | 99.20 | 99.60 | 98.25 | 99.05 | 99.05 | 55,881 |
26 abr 2024 | 98.10 | 99.25 | 97.25 | 98.90 | 98.90 | 71,906 |
26 abr 2024 | 4.4 Dividendo | |||||
25 abr 2024 | 103.30 | 103.40 | 99.85 | 100.90 | 96.50 | 100,809 |
24 abr 2024 | 104.30 | 104.50 | 103.40 | 103.70 | 99.18 | 49,131 |
23 abr 2024 | 103.80 | 104.70 | 103.50 | 104.20 | 99.66 | 36,481 |
22 abr 2024 | 105.40 | 105.70 | 103.20 | 103.60 | 99.08 | 46,203 |
19 abr 2024 | 105.50 | 105.50 | 104.10 | 104.90 | 100.33 | 54,585 |
18 abr 2024 | 103.90 | 106.90 | 103.40 | 106.10 | 101.47 | 61,024 |
17 abr 2024 | 101.00 | 105.50 | 101.00 | 103.70 | 99.18 | 133,036 |
16 abr 2024 | 101.00 | 102.40 | 100.60 | 101.30 | 96.88 | 38,494 |
15 abr 2024 | 101.80 | 103.40 | 101.60 | 102.10 | 97.65 | 65,674 |
12 abr 2024 | 103.00 | 104.30 | 102.60 | 104.00 | 99.46 | 62,998 |
11 abr 2024 | 102.00 | 102.80 | 100.70 | 102.10 | 97.65 | 29,736 |
10 abr 2024 | 102.20 | 102.90 | 100.60 | 102.10 | 97.65 | 102,938 |
09 abr 2024 | 103.80 | 103.90 | 102.60 | 102.60 | 98.13 | 34,646 |
08 abr 2024 | 103.20 | 104.70 | 103.20 | 104.30 | 99.75 | 30,913 |
05 abr 2024 | 104.50 | 105.00 | 102.10 | 103.20 | 98.70 | 45,773 |
04 abr 2024 | 105.60 | 106.30 | 104.40 | 105.60 | 101.00 | 85,825 |
03 abr 2024 | 105.90 | 106.70 | 104.10 | 105.90 | 101.28 | 46,194 |
02 abr 2024 | 107.40 | 107.80 | 106.10 | 106.10 | 101.47 | 54,106 |
28 mar 2024 | 110.10 | 110.10 | 106.00 | 107.70 | 103.00 | 89,006 |
27 mar 2024 | 110.10 | 111.90 | 109.70 | 110.50 | 105.68 | 89,795 |
26 mar 2024 | 107.20 | 110.10 | 107.20 | 109.80 | 105.01 | 51,655 |
25 mar 2024 | 107.00 | 108.30 | 106.30 | 108.10 | 103.39 | 32,606 |
22 mar 2024 | 106.70 | 107.50 | 106.00 | 107.20 | 102.53 | 27,994 |
21 mar 2024 | 107.50 | 107.80 | 106.10 | 106.70 | 102.05 | 41,620 |
20 mar 2024 | 107.00 | 107.00 | 105.10 | 106.00 | 101.38 | 39,842 |
19 mar 2024 | 106.50 | 107.20 | 105.50 | 107.00 | 102.33 | 30,269 |
18 mar 2024 | 106.30 | 107.50 | 106.10 | 106.70 | 102.05 | 26,339 |
15 mar 2024 | 107.20 | 109.30 | 105.90 | 106.30 | 101.66 | 160,523 |
14 mar 2024 | 105.30 | 107.60 | 105.30 | 107.00 | 102.33 | 54,881 |
13 mar 2024 | 103.90 | 105.60 | 103.40 | 104.70 | 100.13 | 63,259 |
12 mar 2024 | 104.20 | 104.20 | 102.50 | 103.60 | 99.08 | 58,452 |
11 mar 2024 | 102.30 | 104.60 | 101.80 | 104.30 | 99.75 | 47,046 |
08 mar 2024 | 105.70 | 106.10 | 103.40 | 104.30 | 99.75 | 81,701 |
07 mar 2024 | 102.60 | 106.70 | 101.30 | 105.90 | 101.28 | 69,220 |
06 mar 2024 | 104.60 | 105.10 | 103.20 | 103.30 | 98.80 | 45,102 |
05 mar 2024 | 107.10 | 107.20 | 104.90 | 104.90 | 100.33 | 70,385 |
04 mar 2024 | 110.00 | 110.00 | 107.10 | 107.60 | 102.91 | 64,725 |
01 mar 2024 | 110.20 | 110.60 | 105.00 | 110.00 | 105.20 | 88,453 |
29 feb 2024 | 107.30 | 110.00 | 107.30 | 109.60 | 104.82 | 92,697 |
28 feb 2024 | 106.60 | 107.80 | 106.30 | 107.20 | 102.53 | 54,140 |
27 feb 2024 | 105.50 | 107.10 | 104.70 | 106.60 | 101.95 | 96,793 |
26 feb 2024 | 104.30 | 106.50 | 103.80 | 104.40 | 99.85 | 51,346 |
23 feb 2024 | 103.30 | 105.60 | 102.90 | 105.10 | 100.52 | 71,046 |
22 feb 2024 | 99.45 | 103.60 | 99.45 | 103.30 | 98.80 | 82,332 |
21 feb 2024 | 98.05 | 99.65 | 98.00 | 99.05 | 94.73 | 39,520 |
20 feb 2024 | 99.15 | 100.20 | 98.90 | 99.00 | 94.68 | 36,398 |
19 feb 2024 | 100.00 | 100.10 | 98.50 | 99.95 | 95.59 | 39,848 |
16 feb 2024 | 102.70 | 102.70 | 99.40 | 100.50 | 96.12 | 71,992 |
15 feb 2024 | 100.50 | 102.50 | 100.20 | 102.20 | 97.74 | 105,374 |
14 feb 2024 | 98.60 | 100.00 | 98.60 | 98.80 | 94.49 | 67,314 |
13 feb 2024 | 98.80 | 99.80 | 98.60 | 99.05 | 94.73 | 36,442 |
12 feb 2024 | 99.25 | 99.65 | 98.60 | 99.20 | 94.87 | 40,649 |
09 feb 2024 | 98.35 | 99.45 | 97.50 | 99.15 | 94.83 | 50,228 |
08 feb 2024 | 99.10 | 100.20 | 99.00 | 99.55 | 95.21 | 32,195 |
07 feb 2024 | 100.60 | 101.40 | 99.50 | 100.00 | 95.64 | 50,677 |
06 feb 2024 | 101.30 | 102.10 | 100.60 | 101.30 | 96.88 | 31,648 |
05 feb 2024 | 101.40 | 103.00 | 100.70 | 100.90 | 96.50 | 54,247 |
02 feb 2024 | 99.90 | 101.70 | 99.75 | 101.40 | 96.98 | 76,317 |
01 feb 2024 | 99.35 | 100.00 | 98.80 | 99.25 | 94.92 | 77,922 |
31 ene 2024 | 100.90 | 101.00 | 99.30 | 99.75 | 95.40 | 89,492 |
30 ene 2024 | 99.45 | 102.40 | 99.00 | 100.80 | 96.40 | 155,074 |
29 ene 2024 | 109.50 | 110.00 | 96.10 | 99.40 | 95.07 | 307,678 |
26 ene 2024 | 109.70 | 110.90 | 109.00 | 109.40 | 104.63 | 34,882 |
25 ene 2024 | 110.60 | 111.20 | 109.60 | 110.00 | 105.20 | 42,979 |
24 ene 2024 | 108.90 | 110.90 | 108.80 | 110.90 | 106.06 | 54,205 |
23 ene 2024 | 107.50 | 108.60 | 106.90 | 108.40 | 103.67 | 43,097 |
22 ene 2024 | 107.80 | 108.00 | 106.80 | 107.10 | 102.43 | 48,817 |
19 ene 2024 | 108.00 | 108.20 | 106.70 | 107.60 | 102.91 | 53,218 |
18 ene 2024 | 106.80 | 107.90 | 106.40 | 107.90 | 103.19 | 60,927 |
17 ene 2024 | 106.20 | 106.90 | 105.60 | 106.80 | 102.14 | 47,119 |
16 ene 2024 | 107.20 | 107.30 | 106.20 | 107.10 | 102.43 | 38,484 |
15 ene 2024 | 108.10 | 109.20 | 107.50 | 108.00 | 103.29 | 55,814 |
12 ene 2024 | 106.80 | 108.70 | 106.00 | 108.00 | 103.29 | 60,634 |
11 ene 2024 | 106.80 | 108.00 | 105.70 | 105.90 | 101.28 | 128,785 |
10 ene 2024 | 103.00 | 106.60 | 102.80 | 106.60 | 101.95 | 119,872 |
09 ene 2024 | 102.60 | 103.00 | 101.30 | 103.00 | 98.51 | 41,698 |
08 ene 2024 | 99.75 | 102.60 | 99.65 | 102.20 | 97.74 | 50,924 |
05 ene 2024 | 99.40 | 100.30 | 98.75 | 100.20 | 95.83 | 46,445 |
04 ene 2024 | 99.15 | 100.30 | 98.85 | 100.30 | 95.93 | 53,663 |
03 ene 2024 | 101.10 | 101.10 | 98.60 | 99.35 | 95.02 | 69,223 |
02 ene 2024 | 100.30 | 102.20 | 100.00 | 101.30 | 96.88 | 52,359 |
29 dic 2023 | 100.20 | 100.50 | 99.95 | 100.30 | 95.93 | 17,089 |
28 dic 2023 | 100.90 | 100.90 | 99.80 | 100.20 | 95.83 | 27,331 |
27 dic 2023 | 100.30 | 100.90 | 99.40 | 100.70 | 96.31 | 33,149 |
22 dic 2023 | 101.00 | 102.00 | 100.20 | 100.50 | 96.12 | 41,455 |
21 dic 2023 | 100.80 | 101.90 | 100.70 | 101.70 | 97.27 | 32,138 |
20 dic 2023 | 100.40 | 101.70 | 99.45 | 101.40 | 96.98 | 68,753 |
19 dic 2023 | 99.30 | 100.80 | 99.00 | 100.40 | 96.02 | 69,043 |
18 dic 2023 | 99.05 | 100.20 | 98.90 | 99.60 | 95.26 | 64,498 |
15 dic 2023 | 101.00 | 102.00 | 99.05 | 99.60 | 95.26 | 208,679 |
14 dic 2023 | 100.90 | 102.50 | 99.85 | 101.00 | 96.60 | 93,149 |
13 dic 2023 | 99.30 | 100.70 | 99.30 | 100.10 | 95.73 | 48,461 |
12 dic 2023 | 99.60 | 101.00 | 98.85 | 99.15 | 94.83 | 52,811 |
11 dic 2023 | 100.20 | 100.90 | 99.00 | 99.55 | 95.21 | 46,106 |
*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. |