Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
24 jun 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
21 jun 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
20 jun 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
18 jun 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
17 jun 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
14 jun 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
13 jun 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
12 jun 2024 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | - |
11 jun 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
10 jun 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
07 jun 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
06 jun 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
05 jun 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
04 jun 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
03 jun 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
31 may 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
30 may 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
29 may 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
28 may 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
24 may 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
23 may 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
22 may 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
21 may 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
20 may 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
17 may 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
16 may 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
15 may 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
14 may 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
13 may 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
10 may 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
09 may 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
08 may 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
07 may 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
06 may 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
03 may 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
02 may 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
01 may 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
30 abr 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
29 abr 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
26 abr 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
25 abr 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
24 abr 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
23 abr 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
22 abr 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
19 abr 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
18 abr 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
17 abr 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
16 abr 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
15 abr 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
12 abr 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
11 abr 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
10 abr 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
09 abr 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
08 abr 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
05 abr 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
04 abr 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
03 abr 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
02 abr 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
01 abr 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
28 mar 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
27 mar 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
26 mar 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
25 mar 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
22 mar 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
21 mar 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
20 mar 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
19 mar 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
18 mar 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
15 mar 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
14 mar 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
13 mar 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
12 mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
11 mar 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
08 mar 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
07 mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
06 mar 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
05 mar 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
04 mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
01 mar 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
29 feb 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
28 feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
27 feb 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
26 feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
23 feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
22 feb 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
21 feb 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
20 feb 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
16 feb 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
15 feb 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
14 feb 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
13 feb 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
12 feb 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
09 feb 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
08 feb 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
07 feb 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
06 feb 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
05 feb 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
02 feb 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
01 feb 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
*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. |