Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
23 may 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
22 may 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
21 may 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
20 may 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
17 may 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
16 may 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
15 may 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
14 may 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
13 may 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
10 may 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
09 may 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
08 may 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
07 may 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
06 may 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
03 may 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
02 may 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
01 may 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
30 abr 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
29 abr 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
26 abr 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
25 abr 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
24 abr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
23 abr 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
22 abr 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
19 abr 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
18 abr 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
17 abr 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
16 abr 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
15 abr 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
12 abr 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
11 abr 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
10 abr 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
09 abr 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
08 abr 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
05 abr 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
04 abr 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
03 abr 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
02 abr 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
01 abr 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
28 mar 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
27 mar 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
26 mar 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
25 mar 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
22 mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
21 mar 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
20 mar 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
19 mar 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
18 mar 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
15 mar 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
14 mar 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
13 mar 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | - |
12 mar 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
11 mar 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
08 mar 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
07 mar 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
06 mar 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
05 mar 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
04 mar 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
01 mar 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
29 feb 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
28 feb 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
27 feb 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
26 feb 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
23 feb 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
22 feb 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
21 feb 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
20 feb 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
16 feb 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
15 feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
14 feb 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
13 feb 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
12 feb 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
09 feb 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
08 feb 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
07 feb 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
06 feb 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
05 feb 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
02 feb 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
01 feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
31 ene 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
30 ene 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
29 ene 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
26 ene 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
25 ene 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
24 ene 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
23 ene 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
22 ene 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
19 ene 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
18 ene 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
17 ene 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
16 ene 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
12 ene 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
11 ene 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
10 ene 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
09 ene 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
08 ene 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
05 ene 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
04 ene 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
03 ene 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
*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. |