Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 93.99 | 94.10 | 93.97 | 94.10 | 94.10 | 14,388 |
23 may 2024 | 94.06 | 94.06 | 93.87 | 93.87 | 93.87 | 12,100 |
22 may 2024 | 93.91 | 93.99 | 93.87 | 93.91 | 93.91 | 20,200 |
21 may 2024 | 93.97 | 94.02 | 93.93 | 93.98 | 93.98 | 21,700 |
20 may 2024 | 94.04 | 94.06 | 93.96 | 94.01 | 94.01 | 22,300 |
17 may 2024 | 93.88 | 93.98 | 93.88 | 93.98 | 93.98 | 11,900 |
16 may 2024 | 93.86 | 93.94 | 93.85 | 93.85 | 93.85 | 24,000 |
15 may 2024 | 93.79 | 93.85 | 93.71 | 93.80 | 93.80 | 29,000 |
14 may 2024 | 93.69 | 93.69 | 93.60 | 93.63 | 93.63 | 30,600 |
13 may 2024 | 93.70 | 93.71 | 93.58 | 93.58 | 93.58 | 24,700 |
10 may 2024 | 93.71 | 93.71 | 93.61 | 93.61 | 93.61 | 31,600 |
09 may 2024 | 93.76 | 93.76 | 93.60 | 93.65 | 93.65 | 28,900 |
08 may 2024 | 93.56 | 93.70 | 93.56 | 93.65 | 93.65 | 31,600 |
07 may 2024 | 93.78 | 93.78 | 93.62 | 93.66 | 93.66 | 31,400 |
06 may 2024 | 93.74 | 93.84 | 93.72 | 93.83 | 93.83 | 102,300 |
03 may 2024 | 93.69 | 93.72 | 93.60 | 93.67 | 93.67 | 13,600 |
02 may 2024 | 93.53 | 93.61 | 93.43 | 93.61 | 93.61 | 23,400 |
02 may 2024 | 0.639 Dividendo | |||||
01 may 2024 | 94.02 | 94.20 | 93.94 | 94.10 | 93.46 | 24,000 |
30 abr 2024 | 94.03 | 94.11 | 93.95 | 93.95 | 93.31 | 29,400 |
29 abr 2024 | 94.03 | 94.08 | 93.94 | 94.01 | 93.37 | 24,700 |
26 abr 2024 | 93.98 | 94.00 | 93.90 | 93.93 | 93.29 | 11,600 |
25 abr 2024 | 93.64 | 93.91 | 93.54 | 93.80 | 93.16 | 16,600 |
24 abr 2024 | 93.80 | 93.80 | 93.64 | 93.64 | 93.00 | 9,000 |
23 abr 2024 | 93.69 | 93.86 | 93.64 | 93.78 | 93.14 | 24,400 |
22 abr 2024 | 93.55 | 93.65 | 93.52 | 93.61 | 92.97 | 13,900 |
19 abr 2024 | 93.44 | 93.48 | 93.35 | 93.35 | 92.72 | 12,700 |
18 abr 2024 | 93.43 | 93.46 | 93.35 | 93.37 | 92.74 | 11,100 |
17 abr 2024 | 93.45 | 93.45 | 93.25 | 93.29 | 92.66 | 6,800 |
16 abr 2024 | 93.29 | 93.30 | 93.06 | 93.19 | 92.56 | 9,600 |
15 abr 2024 | 93.69 | 93.69 | 93.19 | 93.21 | 92.58 | 48,500 |
12 abr 2024 | 93.71 | 93.71 | 93.48 | 93.61 | 92.97 | 24,100 |
11 abr 2024 | 93.79 | 93.80 | 93.63 | 93.70 | 93.06 | 11,700 |
10 abr 2024 | 93.82 | 93.88 | 93.70 | 93.74 | 93.10 | 25,000 |
09 abr 2024 | 93.76 | 93.87 | 93.71 | 93.79 | 93.15 | 16,000 |
08 abr 2024 | 93.61 | 93.83 | 93.61 | 93.74 | 93.10 | 29,100 |
05 abr 2024 | 93.47 | 93.58 | 93.43 | 93.54 | 92.90 | 18,500 |
04 abr 2024 | 93.62 | 93.64 | 93.32 | 93.36 | 92.73 | 50,600 |
03 abr 2024 | 93.49 | 93.66 | 93.49 | 93.55 | 92.91 | 25,900 |
02 abr 2024 | 93.42 | 93.51 | 93.27 | 93.48 | 92.85 | 23,900 |
02 abr 2024 | 0.574 Dividendo | |||||
01 abr 2024 | 94.04 | 94.10 | 93.99 | 94.00 | 92.79 | 16,900 |
28 mar 2024 | 94.04 | 94.13 | 94.02 | 94.04 | 92.83 | 9,500 |
27 mar 2024 | 93.88 | 94.10 | 93.87 | 94.07 | 92.86 | 44,700 |
26 mar 2024 | 93.94 | 93.94 | 93.76 | 93.77 | 92.56 | 24,000 |
25 mar 2024 | 94.00 | 94.00 | 93.87 | 93.89 | 92.68 | 24,100 |
22 mar 2024 | 94.05 | 94.05 | 93.94 | 93.96 | 92.75 | 17,500 |
21 mar 2024 | 93.92 | 94.07 | 93.92 | 94.02 | 92.81 | 21,200 |
20 mar 2024 | 93.72 | 93.82 | 93.58 | 93.80 | 92.59 | 16,300 |
19 mar 2024 | 93.71 | 93.84 | 93.68 | 93.78 | 92.58 | 15,000 |
18 mar 2024 | 93.85 | 93.86 | 93.71 | 93.71 | 92.51 | 23,400 |
15 mar 2024 | 93.57 | 93.75 | 93.57 | 93.69 | 92.49 | 24,600 |
14 mar 2024 | 93.58 | 93.59 | 93.47 | 93.55 | 92.35 | 11,700 |
13 mar 2024 | 93.50 | 93.62 | 93.46 | 93.55 | 92.35 | 13,800 |
12 mar 2024 | 93.46 | 93.50 | 93.39 | 93.40 | 92.20 | 21,900 |
11 mar 2024 | 93.13 | 93.35 | 93.13 | 93.26 | 92.06 | 18,900 |
08 mar 2024 | 93.12 | 93.27 | 93.10 | 93.16 | 91.96 | 19,300 |
07 mar 2024 | 93.04 | 93.10 | 92.99 | 93.06 | 91.86 | 13,500 |
06 mar 2024 | 92.94 | 93.02 | 92.89 | 92.89 | 91.70 | 21,000 |
05 mar 2024 | 92.87 | 92.95 | 92.82 | 92.85 | 91.66 | 36,200 |
04 mar 2024 | 92.99 | 93.00 | 92.86 | 92.91 | 91.72 | 10,100 |
04 mar 2024 | 0.606 Dividendo | |||||
01 mar 2024 | 93.36 | 93.52 | 93.21 | 93.51 | 91.71 | 13,300 |
29 feb 2024 | 93.43 | 93.54 | 93.25 | 93.33 | 91.53 | 24,100 |
28 feb 2024 | 93.42 | 93.46 | 93.29 | 93.31 | 91.51 | 10,100 |
27 feb 2024 | 93.61 | 93.70 | 93.60 | 93.64 | 91.84 | 10,400 |
26 feb 2024 | 93.71 | 93.71 | 93.57 | 93.65 | 91.85 | 57,700 |
23 feb 2024 | 93.99 | 94.00 | 93.76 | 93.78 | 91.97 | 14,400 |
22 feb 2024 | 94.12 | 94.12 | 93.87 | 93.99 | 92.18 | 11,100 |
21 feb 2024 | 93.79 | 93.94 | 93.74 | 93.89 | 92.08 | 78,300 |
20 feb 2024 | 93.71 | 93.79 | 93.51 | 93.79 | 91.98 | 14,600 |
16 feb 2024 | 93.61 | 93.69 | 93.55 | 93.59 | 91.79 | 23,900 |
15 feb 2024 | 93.52 | 93.61 | 93.44 | 93.55 | 91.75 | 7,700 |
14 feb 2024 | 93.37 | 93.43 | 93.22 | 93.42 | 91.62 | 12,400 |
13 feb 2024 | 93.13 | 93.36 | 93.04 | 93.28 | 91.48 | 24,800 |
12 feb 2024 | 93.30 | 93.30 | 93.15 | 93.23 | 91.43 | 15,100 |
09 feb 2024 | 93.24 | 93.32 | 93.24 | 93.29 | 91.49 | 24,000 |
08 feb 2024 | 93.43 | 93.43 | 93.22 | 93.23 | 91.44 | 13,000 |
07 feb 2024 | 93.37 | 93.41 | 93.26 | 93.40 | 91.60 | 14,200 |
06 feb 2024 | 93.49 | 93.54 | 93.44 | 93.44 | 91.64 | 34,700 |
05 feb 2024 | 93.40 | 93.49 | 93.27 | 93.47 | 91.67 | 30,300 |
02 feb 2024 | 93.08 | 93.42 | 93.08 | 93.39 | 91.59 | 58,900 |
02 feb 2024 | 0.665 Dividendo | |||||
01 feb 2024 | 93.91 | 94.02 | 93.66 | 93.93 | 91.47 | 67,500 |
31 ene 2024 | 94.13 | 94.14 | 93.88 | 93.92 | 91.46 | 33,600 |
30 ene 2024 | 94.04 | 94.19 | 94.02 | 94.19 | 91.72 | 8,600 |
29 ene 2024 | 94.32 | 94.32 | 94.06 | 94.11 | 91.64 | 23,300 |
26 ene 2024 | 94.29 | 94.37 | 94.21 | 94.22 | 91.76 | 36,000 |
25 ene 2024 | 94.19 | 94.35 | 94.17 | 94.34 | 91.87 | 69,300 |
24 ene 2024 | 94.08 | 94.21 | 93.96 | 94.03 | 91.57 | 13,600 |
23 ene 2024 | 93.97 | 94.01 | 93.65 | 93.87 | 91.41 | 45,600 |
22 ene 2024 | 94.07 | 94.07 | 93.96 | 93.96 | 91.50 | 17,300 |
19 ene 2024 | 93.80 | 93.94 | 93.76 | 93.84 | 91.38 | 25,100 |
18 ene 2024 | 93.91 | 93.91 | 93.71 | 93.72 | 91.26 | 39,400 |
17 ene 2024 | 93.72 | 93.72 | 93.38 | 93.53 | 91.08 | 22,000 |
16 ene 2024 | 93.49 | 93.55 | 93.39 | 93.48 | 91.03 | 19,800 |
12 ene 2024 | 93.69 | 93.93 | 93.64 | 93.71 | 91.26 | 10,300 |
11 ene 2024 | 93.64 | 93.81 | 93.50 | 93.71 | 91.25 | 9,100 |
10 ene 2024 | 93.67 | 93.77 | 93.54 | 93.54 | 91.09 | 11,400 |
09 ene 2024 | 93.27 | 93.67 | 93.26 | 93.58 | 91.13 | 18,900 |
*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. |