Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
26 jun 2024 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | - |
25 jun 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
24 jun 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
21 jun 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
20 jun 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
18 jun 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
17 jun 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
14 jun 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
13 jun 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
12 jun 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
11 jun 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
10 jun 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
07 jun 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
06 jun 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - |
05 jun 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
04 jun 2024 | 110.83 | 110.83 | 110.83 | 110.83 | 110.83 | - |
03 jun 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
31 may 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
30 may 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
29 may 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
28 may 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
24 may 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
23 may 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
22 may 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
21 may 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
20 may 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
17 may 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
16 may 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
15 may 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
14 may 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
13 may 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
10 may 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
09 may 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
08 may 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
07 may 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
06 may 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
03 may 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
02 may 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
01 may 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
30 abr 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
29 abr 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
26 abr 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
25 abr 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
24 abr 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
23 abr 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
22 abr 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
19 abr 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
18 abr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
17 abr 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
16 abr 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
15 abr 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
12 abr 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
11 abr 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
10 abr 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
09 abr 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
08 abr 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
05 abr 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
04 abr 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
03 abr 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
02 abr 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
01 abr 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
28 mar 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
27 mar 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
26 mar 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
25 mar 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
22 mar 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
21 mar 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
20 mar 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
19 mar 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
18 mar 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
15 mar 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
14 mar 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
13 mar 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
12 mar 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
11 mar 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
08 mar 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
07 mar 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
06 mar 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
05 mar 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
04 mar 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
01 mar 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
29 feb 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
28 feb 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
27 feb 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
26 feb 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
23 feb 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
22 feb 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
21 feb 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
20 feb 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
16 feb 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
15 feb 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
14 feb 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
13 feb 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
12 feb 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
09 feb 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
08 feb 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
07 feb 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
06 feb 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
05 feb 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
*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. |