Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
01 may 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
30 abr 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
29 abr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
26 abr 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
25 abr 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
24 abr 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
23 abr 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
22 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
19 abr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
18 abr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
17 abr 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
16 abr 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
15 abr 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
12 abr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
11 abr 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | - |
10 abr 2024 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | - |
09 abr 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
08 abr 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
05 abr 2024 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | - |
04 abr 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | - |
03 abr 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
02 abr 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
01 abr 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
28 mar 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
27 mar 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
26 mar 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
25 mar 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
22 mar 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | - |
21 mar 2024 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | - |
20 mar 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
19 mar 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
18 mar 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
15 mar 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
14 mar 2024 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | - |
13 mar 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
12 mar 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
11 mar 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
08 mar 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
07 mar 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
06 mar 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
05 mar 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
04 mar 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
01 mar 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
29 feb 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
28 feb 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
27 feb 2024 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | - |
26 feb 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
23 feb 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
22 feb 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
21 feb 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
20 feb 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
16 feb 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
15 feb 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
14 feb 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
13 feb 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
12 feb 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
09 feb 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
08 feb 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
07 feb 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
06 feb 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
05 feb 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
02 feb 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
01 feb 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
31 ene 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
30 ene 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
29 ene 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
26 ene 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | - |
25 ene 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
24 ene 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
23 ene 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
22 ene 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
19 ene 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
18 ene 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
17 ene 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
16 ene 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
12 ene 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
11 ene 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
10 ene 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
09 ene 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
08 ene 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
05 ene 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
04 ene 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
03 ene 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
02 ene 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
29 dic 2023 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
28 dic 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
27 dic 2023 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
26 dic 2023 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
22 dic 2023 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
21 dic 2023 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
20 dic 2023 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
19 dic 2023 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
18 dic 2023 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
15 dic 2023 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
14 dic 2023 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
13 dic 2023 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
12 dic 2023 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
*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. |