Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 87.21 | 87.32 | 86.68 | 87.24 | 87.24 | 580,900 |
13 jun 2024 | 87.79 | 87.79 | 87.06 | 87.61 | 87.61 | 513,900 |
12 jun 2024 | 88.74 | 88.74 | 87.64 | 87.80 | 87.80 | 356,200 |
11 jun 2024 | 88.05 | 88.05 | 87.42 | 87.82 | 87.82 | 286,200 |
11 jun 2024 | 0.421 Dividendo | |||||
10 jun 2024 | 88.54 | 88.84 | 88.21 | 88.82 | 88.40 | 343,000 |
07 jun 2024 | 88.63 | 89.24 | 88.42 | 88.66 | 88.24 | 404,200 |
06 jun 2024 | 88.86 | 89.09 | 88.58 | 88.84 | 88.42 | 364,300 |
05 jun 2024 | 88.88 | 88.90 | 88.26 | 88.90 | 88.48 | 401,700 |
04 jun 2024 | 88.52 | 88.80 | 88.19 | 88.60 | 88.18 | 356,500 |
03 jun 2024 | 89.31 | 89.31 | 88.15 | 88.77 | 88.35 | 592,700 |
31 may 2024 | 87.80 | 89.22 | 87.78 | 89.21 | 88.79 | 445,600 |
30 may 2024 | 87.23 | 87.79 | 87.20 | 87.70 | 87.28 | 327,500 |
29 may 2024 | 87.50 | 87.50 | 87.14 | 87.22 | 86.81 | 301,000 |
28 may 2024 | 88.73 | 88.74 | 87.87 | 88.14 | 87.72 | 402,800 |
24 may 2024 | 88.68 | 89.00 | 88.65 | 88.79 | 88.37 | 437,200 |
23 may 2024 | 89.81 | 89.81 | 88.39 | 88.43 | 88.01 | 366,600 |
22 may 2024 | 89.88 | 90.09 | 89.52 | 89.71 | 89.28 | 359,400 |
21 may 2024 | 89.92 | 90.05 | 89.75 | 89.99 | 89.56 | 373,300 |
20 may 2024 | 90.40 | 90.44 | 89.87 | 89.92 | 89.49 | 354,500 |
17 may 2024 | 90.21 | 90.42 | 90.03 | 90.42 | 89.99 | 406,000 |
16 may 2024 | 90.19 | 90.42 | 90.07 | 90.15 | 89.72 | 396,300 |
15 may 2024 | 89.94 | 90.17 | 89.76 | 90.09 | 89.66 | 480,900 |
14 may 2024 | 89.41 | 89.64 | 89.08 | 89.44 | 89.02 | 342,900 |
13 may 2024 | 89.53 | 89.77 | 89.13 | 89.20 | 88.78 | 376,500 |
10 may 2024 | 89.21 | 89.31 | 89.06 | 89.21 | 88.79 | 337,500 |
09 may 2024 | 88.27 | 89.00 | 88.18 | 89.00 | 88.58 | 384,500 |
08 may 2024 | 87.89 | 88.30 | 87.87 | 88.20 | 87.78 | 416,300 |
07 may 2024 | 87.93 | 88.27 | 87.93 | 88.11 | 87.69 | 425,700 |
06 may 2024 | 87.80 | 87.88 | 87.51 | 87.84 | 87.42 | 470,300 |
03 may 2024 | 87.42 | 87.50 | 86.85 | 87.28 | 86.87 | 342,500 |
02 may 2024 | 86.81 | 86.97 | 86.16 | 86.83 | 86.42 | 417,300 |
01 may 2024 | 86.35 | 87.29 | 86.15 | 86.26 | 85.85 | 668,600 |
30 abr 2024 | 87.28 | 87.33 | 86.48 | 86.51 | 86.10 | 590,100 |
29 abr 2024 | 87.33 | 87.64 | 87.18 | 87.53 | 87.12 | 602,300 |
26 abr 2024 | 87.05 | 87.41 | 86.85 | 87.12 | 86.71 | 403,100 |
25 abr 2024 | 87.14 | 87.44 | 86.58 | 87.29 | 86.88 | 432,200 |
24 abr 2024 | 87.40 | 87.66 | 87.09 | 87.56 | 87.14 | 463,000 |
23 abr 2024 | 87.14 | 87.71 | 87.07 | 87.52 | 87.11 | 363,400 |
22 abr 2024 | 86.53 | 87.38 | 86.19 | 86.92 | 86.51 | 415,700 |
19 abr 2024 | 85.73 | 86.36 | 85.73 | 86.26 | 85.85 | 766,300 |
18 abr 2024 | 85.75 | 86.07 | 85.34 | 85.58 | 85.17 | 407,700 |
17 abr 2024 | 85.85 | 85.96 | 85.17 | 85.39 | 84.99 | 501,400 |
16 abr 2024 | 86.15 | 86.15 | 85.34 | 85.50 | 85.09 | 588,800 |
15 abr 2024 | 87.17 | 87.42 | 85.68 | 85.90 | 85.49 | 937,400 |
12 abr 2024 | 87.26 | 87.40 | 86.17 | 86.42 | 86.01 | 504,200 |
11 abr 2024 | 88.20 | 88.20 | 87.24 | 87.71 | 87.29 | 728,200 |
10 abr 2024 | 88.18 | 88.39 | 87.53 | 87.92 | 87.50 | 2,487,600 |
09 abr 2024 | 89.04 | 89.29 | 88.51 | 89.20 | 88.78 | 414,000 |
08 abr 2024 | 88.83 | 89.16 | 88.82 | 88.95 | 88.53 | 446,200 |
05 abr 2024 | 88.41 | 89.04 | 88.21 | 88.83 | 88.41 | 702,300 |
04 abr 2024 | 89.69 | 89.83 | 88.16 | 88.31 | 87.89 | 625,400 |
03 abr 2024 | 89.26 | 89.44 | 88.93 | 89.14 | 88.72 | 441,700 |
02 abr 2024 | 89.53 | 89.53 | 89.04 | 89.30 | 88.88 | 547,800 |
01 abr 2024 | 90.54 | 90.54 | 89.83 | 89.92 | 89.49 | 824,600 |
28 mar 2024 | 90.23 | 90.64 | 90.15 | 90.44 | 90.01 | 564,700 |
27 mar 2024 | 89.19 | 90.11 | 89.19 | 90.11 | 89.68 | 444,400 |
26 mar 2024 | 88.78 | 88.95 | 88.66 | 88.69 | 88.27 | 441,400 |
25 mar 2024 | 88.94 | 89.09 | 88.68 | 88.70 | 88.28 | 451,700 |
22 mar 2024 | 89.36 | 89.58 | 88.82 | 88.82 | 88.40 | 433,300 |
21 mar 2024 | 89.10 | 89.63 | 89.04 | 89.36 | 88.94 | 400,200 |
21 mar 2024 | 0.44 Dividendo | |||||
20 mar 2024 | 88.61 | 89.35 | 88.42 | 89.26 | 88.40 | 561,700 |
19 mar 2024 | 88.19 | 88.69 | 88.16 | 88.64 | 87.78 | 442,600 |
18 mar 2024 | 88.15 | 88.47 | 87.91 | 88.18 | 87.33 | 462,400 |
15 mar 2024 | 87.68 | 88.24 | 87.68 | 88.01 | 87.16 | 403,800 |
14 mar 2024 | 88.80 | 88.80 | 87.60 | 88.13 | 87.28 | 675,200 |
13 mar 2024 | 88.66 | 89.04 | 88.47 | 88.72 | 87.86 | 379,000 |
12 mar 2024 | 88.57 | 88.80 | 88.19 | 88.59 | 87.74 | 439,500 |
11 mar 2024 | 88.03 | 88.48 | 87.80 | 88.46 | 87.61 | 748,300 |
08 mar 2024 | 88.27 | 88.53 | 88.06 | 88.09 | 87.24 | 493,800 |
07 mar 2024 | 88.15 | 88.35 | 87.99 | 88.08 | 87.23 | 587,800 |
06 mar 2024 | 87.60 | 88.05 | 87.46 | 87.71 | 86.86 | 645,600 |
05 mar 2024 | 87.31 | 87.77 | 86.95 | 87.23 | 86.39 | 497,700 |
04 mar 2024 | 87.14 | 87.59 | 87.12 | 87.40 | 86.56 | 1,742,400 |
01 mar 2024 | 87.00 | 87.24 | 86.58 | 87.19 | 86.35 | 567,300 |
29 feb 2024 | 87.03 | 87.22 | 86.65 | 86.81 | 85.97 | 662,900 |
28 feb 2024 | 86.55 | 86.98 | 86.50 | 86.76 | 85.92 | 567,900 |
27 feb 2024 | 86.68 | 86.79 | 86.47 | 86.72 | 85.88 | 581,600 |
26 feb 2024 | 87.02 | 87.14 | 86.44 | 86.50 | 85.67 | 597,400 |
23 feb 2024 | 86.83 | 87.15 | 86.70 | 86.96 | 86.12 | 447,100 |
22 feb 2024 | 86.31 | 86.84 | 86.07 | 86.67 | 85.83 | 500,500 |
21 feb 2024 | 85.75 | 86.11 | 85.56 | 86.07 | 85.24 | 513,300 |
20 feb 2024 | 85.69 | 86.01 | 85.52 | 85.70 | 84.87 | 464,600 |
16 feb 2024 | 85.88 | 86.19 | 85.53 | 85.77 | 84.94 | 529,400 |
15 feb 2024 | 85.15 | 86.10 | 85.14 | 85.97 | 85.14 | 2,202,200 |
14 feb 2024 | 84.72 | 84.91 | 84.34 | 84.85 | 84.03 | 394,600 |
13 feb 2024 | 84.77 | 85.02 | 83.74 | 84.35 | 83.54 | 455,500 |
12 feb 2024 | 85.08 | 85.78 | 85.04 | 85.60 | 84.77 | 440,500 |
09 feb 2024 | 85.05 | 85.05 | 84.62 | 85.04 | 84.22 | 588,900 |
08 feb 2024 | 84.85 | 85.05 | 84.60 | 85.02 | 84.20 | 546,000 |
07 feb 2024 | 85.08 | 85.14 | 84.71 | 84.95 | 84.13 | 495,400 |
06 feb 2024 | 84.41 | 84.87 | 84.23 | 84.78 | 83.96 | 520,700 |
05 feb 2024 | 84.70 | 84.70 | 84.03 | 84.20 | 83.39 | 499,200 |
02 feb 2024 | 84.86 | 85.40 | 84.43 | 84.99 | 84.17 | 562,000 |
01 feb 2024 | 84.55 | 85.19 | 84.05 | 85.18 | 84.36 | 783,400 |
31 ene 2024 | 85.26 | 85.37 | 84.37 | 84.42 | 83.61 | 1,692,300 |
30 ene 2024 | 84.91 | 85.38 | 84.74 | 85.27 | 84.45 | 522,100 |
29 ene 2024 | 84.51 | 85.01 | 84.41 | 85.00 | 84.18 | 786,200 |
26 ene 2024 | 84.50 | 84.76 | 84.45 | 84.64 | 83.82 | 558,100 |
*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. |