Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | 400 |
24 jun 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
21 jun 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
20 jun 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
19 jun 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
18 jun 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
17 jun 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
14 jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
13 jun 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
12 jun 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
11 jun 2024 | 100.04 | 101.88 | 100.04 | 101.86 | 101.86 | 400 |
10 jun 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
07 jun 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
06 jun 2024 | 97.34 | 104.70 | 97.34 | 104.70 | 104.70 | 10 |
05 jun 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
04 jun 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
03 jun 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
31 may 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
30 may 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
29 may 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
28 may 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
27 may 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
24 may 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
23 may 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
22 may 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
21 may 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
20 may 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
17 may 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
16 may 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
15 may 2024 | 106.08 | 106.08 | 104.92 | 104.92 | 104.92 | 50 |
14 may 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
13 may 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
10 may 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
09 may 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
08 may 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
07 may 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
06 may 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
03 may 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
02 may 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
30 abr 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
29 abr 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
26 abr 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
25 abr 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
24 abr 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
23 abr 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
22 abr 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
19 abr 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
18 abr 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
17 abr 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
16 abr 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
15 abr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
12 abr 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
11 abr 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
10 abr 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
09 abr 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | - |
08 abr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
05 abr 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
04 abr 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
03 abr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
02 abr 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
28 mar 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
27 mar 2024 | 122.88 | 122.88 | 122.84 | 122.84 | 122.84 | - |
26 mar 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
25 mar 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
22 mar 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
21 mar 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
20 mar 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
19 mar 2024 | 118.90 | 120.64 | 118.90 | 120.64 | 120.64 | 20 |
18 mar 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
15 mar 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
14 mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
13 mar 2024 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | - |
12 mar 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
11 mar 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
08 mar 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
07 mar 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
06 mar 2024 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | - |
05 mar 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
04 mar 2024 | 128.56 | 130.00 | 128.56 | 130.00 | 130.00 | 800 |
01 mar 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
29 feb 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
28 feb 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | - |
27 feb 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
26 feb 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | - |
23 feb 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
22 feb 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
21 feb 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
20 feb 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | - |
19 feb 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
16 feb 2024 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | - |
15 feb 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
14 feb 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
13 feb 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
12 feb 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
09 feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
08 feb 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
07 feb 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
06 feb 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | - |
05 feb 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
02 feb 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
*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. |