Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 108.33 | 109.39 | 108.33 | 109.17 | 109.17 | 7,800 |
17 jun 2024 | 107.41 | 108.44 | 107.17 | 108.44 | 108.44 | 8,400 |
14 jun 2024 | 107.70 | 107.96 | 107.66 | 107.76 | 107.76 | 10,400 |
13 jun 2024 | 110.04 | 110.04 | 108.70 | 108.70 | 108.70 | 4,000 |
12 jun 2024 | 110.99 | 111.58 | 110.03 | 110.15 | 110.15 | 10,000 |
11 jun 2024 | 108.97 | 109.05 | 108.54 | 108.91 | 108.91 | 34,900 |
10 jun 2024 | 109.11 | 110.03 | 109.09 | 109.71 | 109.71 | 6,800 |
07 jun 2024 | 109.70 | 110.00 | 108.85 | 108.85 | 108.85 | 22,200 |
06 jun 2024 | 110.80 | 111.06 | 110.05 | 110.08 | 110.08 | 21,000 |
05 jun 2024 | 110.18 | 110.96 | 110.18 | 110.94 | 110.94 | 5,900 |
04 jun 2024 | 110.43 | 110.95 | 110.14 | 110.27 | 110.27 | 14,900 |
03 jun 2024 | 111.87 | 111.87 | 110.02 | 111.11 | 111.11 | 28,800 |
31 may 2024 | 111.56 | 111.56 | 110.10 | 111.17 | 111.17 | 5,700 |
30 may 2024 | 110.97 | 111.35 | 110.74 | 111.00 | 111.00 | 4,900 |
29 may 2024 | 111.11 | 111.11 | 110.58 | 110.62 | 110.62 | 7,000 |
28 may 2024 | 113.97 | 113.97 | 112.08 | 112.30 | 112.30 | 22,100 |
24 may 2024 | 112.18 | 113.52 | 112.18 | 113.47 | 113.47 | 14,900 |
23 may 2024 | 113.26 | 113.26 | 111.63 | 111.64 | 111.64 | 11,100 |
22 may 2024 | 113.57 | 113.57 | 112.60 | 112.81 | 112.81 | 6,900 |
21 may 2024 | 112.66 | 113.64 | 112.66 | 113.53 | 113.53 | 15,000 |
20 may 2024 | 112.79 | 113.38 | 112.79 | 113.11 | 113.11 | 9,400 |
17 may 2024 | 112.43 | 112.77 | 112.37 | 112.77 | 112.77 | 6,100 |
16 may 2024 | 113.10 | 113.19 | 112.39 | 112.39 | 112.39 | 81,300 |
15 may 2024 | 112.68 | 113.35 | 112.68 | 113.24 | 113.24 | 22,700 |
14 may 2024 | 111.36 | 111.74 | 111.10 | 111.74 | 111.74 | 5,300 |
13 may 2024 | 111.18 | 111.24 | 110.68 | 110.68 | 110.68 | 5,000 |
10 may 2024 | 111.47 | 111.47 | 110.40 | 110.53 | 110.53 | 8,900 |
09 may 2024 | 110.16 | 111.03 | 110.12 | 111.03 | 111.03 | 7,700 |
08 may 2024 | 109.37 | 110.06 | 109.26 | 110.06 | 110.06 | 27,700 |
07 may 2024 | 110.23 | 110.64 | 109.89 | 109.89 | 109.89 | 6,900 |
06 may 2024 | 109.33 | 109.96 | 109.33 | 109.96 | 109.96 | 12,800 |
03 may 2024 | 109.17 | 109.17 | 108.19 | 108.54 | 108.54 | 5,900 |
02 may 2024 | 107.40 | 108.08 | 106.40 | 107.85 | 107.85 | 26,900 |
01 may 2024 | 106.11 | 106.54 | 105.87 | 106.46 | 106.46 | 14,300 |
30 abr 2024 | 107.48 | 107.48 | 106.27 | 106.27 | 106.27 | 7,700 |
29 abr 2024 | 108.35 | 108.78 | 108.02 | 108.19 | 108.19 | 5,900 |
26 abr 2024 | 107.60 | 108.34 | 107.59 | 108.10 | 108.10 | 7,100 |
25 abr 2024 | 106.94 | 107.68 | 105.79 | 107.40 | 107.40 | 30,500 |
24 abr 2024 | 108.32 | 108.32 | 107.34 | 108.19 | 108.19 | 15,700 |
23 abr 2024 | 107.17 | 108.09 | 106.80 | 107.82 | 107.82 | 9,000 |
22 abr 2024 | 105.80 | 107.54 | 105.80 | 106.96 | 106.96 | 7,800 |
19 abr 2024 | 104.41 | 105.40 | 104.41 | 105.15 | 105.15 | 4,500 |
18 abr 2024 | 104.80 | 105.34 | 104.20 | 104.34 | 104.34 | 7,200 |
17 abr 2024 | 105.04 | 105.40 | 104.24 | 104.40 | 104.40 | 24,500 |
16 abr 2024 | 104.95 | 104.95 | 103.87 | 104.41 | 104.41 | 7,000 |
15 abr 2024 | 107.20 | 107.20 | 104.61 | 104.76 | 104.76 | 8,500 |
12 abr 2024 | 108.00 | 108.00 | 106.00 | 106.27 | 106.27 | 11,400 |
11 abr 2024 | 108.16 | 108.65 | 107.73 | 108.32 | 108.32 | 4,300 |
10 abr 2024 | 108.57 | 109.50 | 107.94 | 108.37 | 108.37 | 10,000 |
09 abr 2024 | 109.78 | 110.41 | 109.57 | 110.32 | 110.32 | 7,700 |
08 abr 2024 | 110.12 | 111.10 | 109.89 | 110.83 | 110.83 | 9,400 |
05 abr 2024 | 108.69 | 109.79 | 108.69 | 109.55 | 109.55 | 90,000 |
04 abr 2024 | 110.49 | 110.86 | 108.58 | 108.73 | 108.73 | 6,600 |
03 abr 2024 | 108.55 | 109.93 | 108.55 | 109.75 | 109.75 | 25,300 |
02 abr 2024 | 108.63 | 108.88 | 108.23 | 108.71 | 108.71 | 5,900 |
01 abr 2024 | 110.48 | 110.48 | 109.21 | 109.63 | 109.63 | 1,010,200 |
28 mar 2024 | 110.41 | 110.69 | 110.25 | 110.55 | 110.55 | 10,300 |
27 mar 2024 | 108.99 | 109.71 | 108.64 | 109.71 | 109.71 | 26,200 |
26 mar 2024 | 108.84 | 108.84 | 108.12 | 108.12 | 108.12 | 17,500 |
25 mar 2024 | 108.49 | 108.79 | 108.43 | 108.43 | 108.43 | 7,300 |
22 mar 2024 | 110.21 | 110.21 | 108.39 | 108.46 | 108.46 | 7,700 |
21 mar 2024 | 108.87 | 110.47 | 108.87 | 110.21 | 110.21 | 22,100 |
20 mar 2024 | 106.21 | 108.48 | 106.21 | 108.31 | 108.31 | 37,300 |
19 mar 2024 | 105.45 | 106.85 | 105.40 | 106.71 | 106.71 | 154,700 |
18 mar 2024 | 106.26 | 106.27 | 105.82 | 105.90 | 105.90 | 18,100 |
18 mar 2024 | 0.556 Dividendo | |||||
15 mar 2024 | 106.17 | 107.28 | 106.17 | 106.81 | 106.25 | 25,600 |
14 mar 2024 | 107.76 | 107.76 | 105.90 | 106.54 | 105.99 | 14,000 |
13 mar 2024 | 107.44 | 108.56 | 107.44 | 107.90 | 107.34 | 19,000 |
12 mar 2024 | 108.02 | 108.32 | 106.94 | 107.58 | 107.02 | 21,200 |
11 mar 2024 | 108.07 | 108.26 | 107.48 | 107.88 | 107.32 | 15,900 |
08 mar 2024 | 108.11 | 109.26 | 107.92 | 108.17 | 107.61 | 916,000 |
07 mar 2024 | 108.38 | 108.38 | 107.60 | 107.71 | 107.15 | 20,300 |
06 mar 2024 | 107.79 | 107.79 | 106.88 | 107.54 | 106.98 | 35,200 |
05 mar 2024 | 107.70 | 107.70 | 106.72 | 106.99 | 106.43 | 7,300 |
04 mar 2024 | 106.64 | 107.95 | 106.64 | 107.43 | 106.87 | 29,300 |
01 mar 2024 | 105.90 | 106.20 | 105.41 | 106.20 | 105.65 | 12,100 |
29 feb 2024 | 106.38 | 106.38 | 105.21 | 105.91 | 105.36 | 23,200 |
28 feb 2024 | 105.23 | 105.89 | 105.23 | 105.46 | 104.91 | 13,200 |
27 feb 2024 | 105.11 | 105.28 | 104.76 | 105.27 | 104.72 | 13,500 |
26 feb 2024 | 104.91 | 105.37 | 104.38 | 104.79 | 104.24 | 24,500 |
23 feb 2024 | 104.83 | 105.07 | 104.38 | 104.57 | 104.03 | 21,900 |
22 feb 2024 | 103.68 | 104.46 | 103.68 | 104.46 | 103.92 | 27,700 |
21 feb 2024 | 102.73 | 102.93 | 102.56 | 102.93 | 102.39 | 17,700 |
20 feb 2024 | 103.44 | 103.44 | 102.86 | 103.07 | 102.53 | 18,900 |
16 feb 2024 | 103.78 | 104.62 | 103.66 | 103.68 | 103.14 | 14,400 |
15 feb 2024 | 103.18 | 104.15 | 103.15 | 103.81 | 103.27 | 7,600 |
14 feb 2024 | 102.15 | 102.64 | 101.89 | 102.53 | 102.00 | 9,700 |
13 feb 2024 | 102.13 | 102.17 | 100.26 | 100.99 | 100.46 | 13,400 |
12 feb 2024 | 102.69 | 104.50 | 102.69 | 104.12 | 103.58 | 10,500 |
09 feb 2024 | 101.77 | 102.86 | 101.77 | 102.85 | 102.31 | 7,400 |
08 feb 2024 | 100.83 | 101.81 | 100.82 | 101.43 | 100.90 | 12,000 |
07 feb 2024 | 100.01 | 101.30 | 99.76 | 100.92 | 100.39 | 1,119,100 |
06 feb 2024 | 99.80 | 99.86 | 99.38 | 99.86 | 99.34 | 8,100 |
05 feb 2024 | 100.54 | 100.54 | 99.43 | 99.90 | 99.38 | 16,800 |
02 feb 2024 | 100.07 | 101.56 | 100.07 | 101.39 | 100.86 | 7,600 |
01 feb 2024 | 100.64 | 100.83 | 99.01 | 100.75 | 100.23 | 16,400 |
31 ene 2024 | 101.67 | 102.00 | 99.82 | 99.94 | 99.42 | 10,500 |
30 ene 2024 | 101.73 | 102.18 | 101.59 | 102.06 | 101.53 | 5,900 |
29 ene 2024 | 100.82 | 101.84 | 100.61 | 101.84 | 101.31 | 19,800 |
*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. |