Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 102.99 | 103.18 | 102.92 | 103.04 | 103.04 | 118,136 |
03 jul 2024 | 102.28 | 102.79 | 102.23 | 102.68 | 102.68 | 319,424 |
02 jul 2024 | 101.48 | 101.77 | 101.07 | 101.76 | 101.76 | 274,679 |
01 jul 2024 | 101.98 | 108.15 | 101.27 | 101.49 | 101.49 | 198,231 |
28 jun 2024 | 102.02 | 102.35 | 101.82 | 102.03 | 102.03 | 934,468 |
27 jun 2024 | 101.49 | 101.87 | 101.44 | 101.50 | 101.50 | 108,970 |
26 jun 2024 | 101.91 | 102.02 | 101.19 | 101.33 | 101.33 | 496,663 |
25 jun 2024 | 101.54 | 101.62 | 101.30 | 101.61 | 101.61 | 171,436 |
24 jun 2024 | 101.39 | 102.02 | 101.36 | 101.87 | 101.87 | 342,732 |
21 jun 2024 | 101.61 | 101.93 | 101.00 | 101.24 | 101.24 | 198,970 |
20 jun 2024 | 101.96 | 102.25 | 101.82 | 101.94 | 101.94 | 229,952 |
19 jun 2024 | 101.88 | 101.89 | 101.73 | 101.78 | 101.78 | 85,024 |
18 jun 2024 | 101.58 | 101.90 | 101.32 | 101.59 | 101.59 | 126,194 |
17 jun 2024 | 100.79 | 100.98 | 100.53 | 100.86 | 100.86 | 132,075 |
14 jun 2024 | 101.05 | 101.06 | 100.23 | 100.64 | 100.64 | 396,988 |
13 jun 2024 | 101.48 | 101.63 | 100.79 | 100.94 | 100.94 | 171,066 |
12 jun 2024 | 100.53 | 101.93 | 100.48 | 101.67 | 101.67 | 226,845 |
11 jun 2024 | 100.55 | 100.81 | 99.68 | 100.13 | 100.13 | 461,601 |
10 jun 2024 | 100.09 | 100.50 | 99.93 | 100.39 | 100.39 | 121,421 |
07 jun 2024 | 100.92 | 101.11 | 99.97 | 100.61 | 100.61 | 326,404 |
06 jun 2024 | 100.81 | 100.88 | 100.63 | 100.72 | 100.72 | 112,260 |
05 jun 2024 | 99.69 | 100.29 | 99.50 | 100.26 | 100.26 | 270,768 |
04 jun 2024 | 99.54 | 99.61 | 98.95 | 99.16 | 99.16 | 224,889 |
03 jun 2024 | 99.89 | 100.13 | 99.31 | 99.47 | 99.47 | 169,060 |
31 may 2024 | 98.68 | 99.26 | 98.36 | 98.36 | 98.36 | 410,955 |
30 may 2024 | 98.47 | 99.05 | 98.25 | 98.97 | 98.97 | 100,504 |
29 may 2024 | 99.55 | 99.61 | 98.90 | 98.94 | 98.94 | 260,421 |
28 may 2024 | 100.23 | 100.31 | 99.80 | 99.92 | 99.92 | 207,616 |
24 may 2024 | 99.23 | 100.02 | 99.16 | 99.95 | 99.95 | 401,569 |
23 may 2024 | 100.41 | 106.10 | 99.72 | 100.01 | 100.01 | 205,587 |
22 may 2024 | 100.25 | 100.30 | 99.98 | 100.10 | 100.10 | 98,524 |
21 may 2024 | 100.21 | 100.27 | 99.95 | 100.16 | 100.16 | 383,723 |
20 may 2024 | 100.27 | 100.51 | 100.00 | 100.51 | 100.51 | 217,473 |
17 may 2024 | 99.96 | 100.09 | 99.77 | 99.98 | 99.98 | 156,975 |
16 may 2024 | 100.32 | 100.42 | 100.08 | 100.37 | 100.37 | 178,330 |
15 may 2024 | 99.11 | 99.94 | 99.06 | 99.94 | 99.94 | 148,694 |
14 may 2024 | 98.50 | 98.85 | 98.12 | 98.71 | 98.71 | 108,591 |
13 may 2024 | 98.60 | 98.83 | 98.54 | 98.56 | 98.56 | 143,101 |
10 may 2024 | 98.56 | 98.85 | 98.41 | 98.51 | 98.51 | 122,637 |
09 may 2024 | 97.60 | 98.26 | 97.48 | 98.19 | 98.19 | 180,996 |
08 may 2024 | 97.75 | 97.86 | 97.34 | 97.72 | 97.72 | 1,546,046 |
07 may 2024 | 97.77 | 98.05 | 97.60 | 97.99 | 97.99 | 451,045 |
03 may 2024 | 95.93 | 97.19 | 95.80 | 96.63 | 96.63 | 214,109 |
02 may 2024 | 95.29 | 95.58 | 94.70 | 95.13 | 95.13 | 382,272 |
01 may 2024 | 94.79 | 94.91 | 94.48 | 94.67 | 94.67 | 106,879 |
30 abr 2024 | 96.40 | 96.43 | 95.71 | 95.75 | 95.75 | 275,566 |
29 abr 2024 | 96.36 | 96.47 | 96.19 | 96.22 | 96.22 | 177,105 |
26 abr 2024 | 95.89 | 96.13 | 95.59 | 95.90 | 95.90 | 228,526 |
25 abr 2024 | 95.22 | 95.35 | 94.04 | 94.50 | 94.50 | 380,782 |
24 abr 2024 | 95.93 | 95.96 | 95.32 | 95.48 | 95.48 | 399,639 |
23 abr 2024 | 94.58 | 95.62 | 94.54 | 95.53 | 95.53 | 317,979 |
22 abr 2024 | 94.11 | 94.28 | 93.80 | 93.97 | 93.97 | 284,327 |
19 abr 2024 | 93.76 | 94.38 | 93.64 | 93.96 | 93.96 | 428,634 |
18 abr 2024 | 94.79 | 95.00 | 94.17 | 94.86 | 94.86 | 130,159 |
17 abr 2024 | 94.61 | 95.29 | 94.43 | 94.43 | 94.43 | 194,345 |
16 abr 2024 | 94.79 | 95.24 | 94.53 | 94.81 | 94.81 | 408,780 |
15 abr 2024 | 96.67 | 97.07 | 96.18 | 96.42 | 96.42 | 391,216 |
12 abr 2024 | 97.61 | 97.69 | 96.40 | 96.69 | 96.69 | 336,088 |
11 abr 2024 | 97.01 | 102.76 | 96.48 | 96.81 | 96.81 | 164,923 |
10 abr 2024 | 98.22 | 98.48 | 96.55 | 96.95 | 96.95 | 485,301 |
09 abr 2024 | 98.10 | 98.38 | 97.29 | 97.53 | 97.53 | 238,793 |
08 abr 2024 | 97.74 | 98.24 | 97.62 | 98.12 | 98.12 | 131,698 |
05 abr 2024 | 97.17 | 97.73 | 96.92 | 97.67 | 97.67 | 280,947 |
04 abr 2024 | 98.33 | 98.89 | 98.28 | 98.70 | 98.70 | 280,799 |
03 abr 2024 | 97.72 | 98.32 | 97.57 | 98.28 | 98.28 | 271,566 |
02 abr 2024 | 98.66 | 98.69 | 97.47 | 97.66 | 97.66 | 933,429 |
28 mar 2024 | 98.62 | 98.85 | 98.55 | 98.76 | 98.76 | 215,607 |
27 mar 2024 | 98.40 | 98.66 | 98.18 | 98.30 | 98.30 | 316,863 |
26 mar 2024 | 98.38 | 98.64 | 98.34 | 98.41 | 98.41 | 321,169 |
25 mar 2024 | 98.25 | 98.39 | 98.03 | 98.27 | 98.27 | 182,324 |
22 mar 2024 | 98.52 | 98.72 | 98.32 | 98.34 | 98.34 | 275,159 |
21 mar 2024 | 98.94 | 99.20 | 98.48 | 98.85 | 98.85 | 200,180 |
20 mar 2024 | 97.38 | 97.53 | 97.28 | 97.41 | 97.41 | 593,521 |
19 mar 2024 | 96.90 | 97.22 | 96.52 | 97.22 | 97.22 | 204,649 |
18 mar 2024 | 96.82 | 97.36 | 96.79 | 97.18 | 97.18 | 497,158 |
15 mar 2024 | 97.01 | 97.38 | 96.43 | 96.43 | 96.43 | 676,592 |
14 mar 2024 | 97.71 | 97.89 | 96.93 | 97.07 | 97.07 | 682,891 |
13 mar 2024 | 97.59 | 97.63 | 97.39 | 97.51 | 97.51 | 407,552 |
12 mar 2024 | 96.94 | 97.45 | 96.45 | 97.26 | 97.26 | 351,262 |
11 mar 2024 | 96.63 | 96.72 | 96.10 | 96.51 | 96.51 | 485,129 |
08 mar 2024 | 97.42 | 97.86 | 97.14 | 97.31 | 97.31 | 232,838 |
07 mar 2024 | 96.04 | 97.30 | 95.90 | 97.21 | 97.21 | 274,660 |
06 mar 2024 | 95.84 | 96.54 | 95.82 | 96.44 | 96.44 | 495,818 |
05 mar 2024 | 96.22 | 96.29 | 95.70 | 95.79 | 95.79 | 411,376 |
04 mar 2024 | 96.50 | 96.51 | 96.24 | 96.41 | 96.41 | 398,743 |
01 mar 2024 | 95.94 | 96.31 | 95.56 | 96.15 | 96.15 | 301,600 |
29 feb 2024 | 95.32 | 95.80 | 95.06 | 95.30 | 95.30 | 514,565 |
28 feb 2024 | 95.36 | 95.39 | 94.98 | 95.29 | 95.29 | 200,082 |
27 feb 2024 | 95.43 | 95.59 | 95.31 | 95.43 | 95.43 | 307,921 |
26 feb 2024 | 95.46 | 95.94 | 95.44 | 95.51 | 95.51 | 771,895 |
23 feb 2024 | 95.53 | 95.91 | 95.37 | 95.63 | 95.63 | 345,564 |
22 feb 2024 | 94.80 | 95.24 | 94.40 | 95.21 | 95.21 | 468,155 |
21 feb 2024 | 93.76 | 93.99 | 93.48 | 93.63 | 93.63 | 234,325 |
20 feb 2024 | 94.05 | 94.20 | 93.64 | 93.76 | 93.76 | 795,449 |
19 feb 2024 | 94.20 | 94.34 | 94.13 | 94.28 | 94.28 | 152,842 |
16 feb 2024 | 94.47 | 94.73 | 94.00 | 94.53 | 94.53 | 458,226 |
15 feb 2024 | 93.93 | 94.17 | 93.86 | 93.94 | 93.94 | 462,013 |
14 feb 2024 | 92.91 | 93.49 | 92.90 | 93.27 | 93.27 | 426,314 |
13 feb 2024 | 94.16 | 94.16 | 92.62 | 93.02 | 93.02 | 1,389,519 |
12 feb 2024 | 94.10 | 94.48 | 94.00 | 94.48 | 94.48 | 269,181 |
*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. |