Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 93.03 | 93.04 | 92.92 | 93.04 | 93.04 | 28,000 |
13 jun 2024 | 93.60 | 93.60 | 93.31 | 93.37 | 93.37 | 26,500 |
12 jun 2024 | 93.57 | 93.63 | 93.41 | 93.59 | 93.59 | 25,200 |
11 jun 2024 | 93.53 | 93.53 | 93.40 | 93.40 | 93.40 | 26,900 |
10 jun 2024 | 93.45 | 93.55 | 93.40 | 93.52 | 93.52 | 22,800 |
07 jun 2024 | 93.32 | 93.54 | 93.32 | 93.46 | 93.46 | 12,000 |
06 jun 2024 | 93.36 | 93.39 | 93.20 | 93.30 | 93.30 | 28,500 |
05 jun 2024 | 93.38 | 93.38 | 93.30 | 93.32 | 93.32 | 58,400 |
04 jun 2024 | 93.53 | 93.53 | 93.44 | 93.45 | 93.45 | 35,100 |
04 jun 2024 | 0.611 Dividendo | |||||
03 jun 2024 | 94.26 | 94.30 | 94.14 | 94.21 | 93.60 | 13,300 |
31 may 2024 | 94.22 | 94.27 | 94.15 | 94.21 | 93.60 | 19,000 |
30 may 2024 | 94.13 | 94.16 | 94.13 | 94.16 | 93.55 | 13,900 |
29 may 2024 | 94.00 | 94.13 | 93.93 | 94.08 | 93.47 | 19,300 |
28 may 2024 | 94.10 | 94.12 | 94.02 | 94.06 | 93.45 | 22,300 |
24 may 2024 | 93.99 | 94.10 | 93.97 | 94.10 | 93.49 | 14,400 |
23 may 2024 | 94.06 | 94.06 | 93.87 | 93.87 | 93.26 | 12,100 |
22 may 2024 | 93.91 | 93.99 | 93.87 | 93.91 | 93.30 | 20,200 |
21 may 2024 | 93.97 | 94.02 | 93.93 | 93.98 | 93.37 | 21,700 |
20 may 2024 | 94.04 | 94.06 | 93.96 | 94.01 | 93.40 | 22,300 |
17 may 2024 | 93.88 | 93.98 | 93.88 | 93.98 | 93.37 | 11,900 |
16 may 2024 | 93.86 | 93.94 | 93.85 | 93.85 | 93.24 | 24,000 |
15 may 2024 | 93.79 | 93.85 | 93.71 | 93.80 | 93.19 | 29,000 |
14 may 2024 | 93.69 | 93.69 | 93.60 | 93.63 | 93.02 | 30,600 |
13 may 2024 | 93.70 | 93.71 | 93.58 | 93.58 | 92.97 | 24,700 |
10 may 2024 | 93.71 | 93.71 | 93.61 | 93.61 | 93.00 | 31,600 |
09 may 2024 | 93.76 | 93.76 | 93.60 | 93.65 | 93.04 | 28,900 |
08 may 2024 | 93.56 | 93.70 | 93.56 | 93.65 | 93.04 | 31,600 |
07 may 2024 | 93.78 | 93.78 | 93.62 | 93.66 | 93.05 | 31,400 |
06 may 2024 | 93.74 | 93.84 | 93.72 | 93.83 | 93.22 | 102,300 |
03 may 2024 | 93.69 | 93.72 | 93.60 | 93.67 | 93.06 | 13,600 |
02 may 2024 | 93.53 | 93.61 | 93.43 | 93.61 | 93.00 | 23,400 |
02 may 2024 | 0.639 Dividendo | |||||
01 may 2024 | 94.02 | 94.20 | 93.94 | 94.10 | 92.85 | 24,000 |
30 abr 2024 | 94.03 | 94.11 | 93.95 | 93.95 | 92.71 | 29,400 |
29 abr 2024 | 94.03 | 94.08 | 93.94 | 94.01 | 92.77 | 24,700 |
26 abr 2024 | 93.98 | 94.00 | 93.90 | 93.93 | 92.69 | 11,600 |
25 abr 2024 | 93.64 | 93.91 | 93.54 | 93.80 | 92.56 | 16,600 |
24 abr 2024 | 93.80 | 93.80 | 93.64 | 93.64 | 92.40 | 9,000 |
23 abr 2024 | 93.69 | 93.86 | 93.64 | 93.78 | 92.54 | 24,400 |
22 abr 2024 | 93.55 | 93.65 | 93.52 | 93.61 | 92.37 | 13,900 |
19 abr 2024 | 93.44 | 93.48 | 93.35 | 93.35 | 92.11 | 12,700 |
18 abr 2024 | 93.43 | 93.46 | 93.35 | 93.37 | 92.13 | 11,100 |
17 abr 2024 | 93.45 | 93.45 | 93.25 | 93.29 | 92.06 | 6,800 |
16 abr 2024 | 93.29 | 93.30 | 93.06 | 93.19 | 91.96 | 9,600 |
15 abr 2024 | 93.69 | 93.69 | 93.19 | 93.21 | 91.98 | 48,500 |
12 abr 2024 | 93.71 | 93.71 | 93.48 | 93.61 | 92.37 | 24,100 |
11 abr 2024 | 93.79 | 93.80 | 93.63 | 93.70 | 92.46 | 11,700 |
10 abr 2024 | 93.82 | 93.88 | 93.70 | 93.74 | 92.50 | 25,000 |
09 abr 2024 | 93.76 | 93.87 | 93.71 | 93.79 | 92.55 | 16,000 |
08 abr 2024 | 93.61 | 93.83 | 93.61 | 93.74 | 92.50 | 29,100 |
05 abr 2024 | 93.47 | 93.58 | 93.43 | 93.54 | 92.30 | 18,500 |
04 abr 2024 | 93.62 | 93.64 | 93.32 | 93.36 | 92.12 | 50,600 |
03 abr 2024 | 93.49 | 93.66 | 93.49 | 93.55 | 92.31 | 25,900 |
02 abr 2024 | 93.42 | 93.51 | 93.27 | 93.48 | 92.25 | 23,900 |
02 abr 2024 | 0.574 Dividendo | |||||
01 abr 2024 | 94.04 | 94.10 | 93.99 | 94.00 | 92.19 | 16,900 |
28 mar 2024 | 94.04 | 94.13 | 94.02 | 94.04 | 92.23 | 9,500 |
27 mar 2024 | 93.88 | 94.10 | 93.87 | 94.07 | 92.26 | 44,700 |
26 mar 2024 | 93.94 | 93.94 | 93.76 | 93.77 | 91.96 | 24,000 |
25 mar 2024 | 94.00 | 94.00 | 93.87 | 93.89 | 92.08 | 24,100 |
22 mar 2024 | 94.05 | 94.05 | 93.94 | 93.96 | 92.15 | 17,500 |
21 mar 2024 | 93.92 | 94.07 | 93.92 | 94.02 | 92.21 | 21,200 |
20 mar 2024 | 93.72 | 93.82 | 93.58 | 93.80 | 91.99 | 16,300 |
19 mar 2024 | 93.71 | 93.84 | 93.68 | 93.78 | 91.98 | 15,000 |
18 mar 2024 | 93.85 | 93.86 | 93.71 | 93.71 | 91.91 | 23,400 |
15 mar 2024 | 93.57 | 93.75 | 93.57 | 93.69 | 91.89 | 24,600 |
14 mar 2024 | 93.58 | 93.59 | 93.47 | 93.55 | 91.75 | 11,700 |
13 mar 2024 | 93.50 | 93.62 | 93.46 | 93.55 | 91.75 | 13,800 |
12 mar 2024 | 93.46 | 93.50 | 93.39 | 93.40 | 91.60 | 21,900 |
11 mar 2024 | 93.13 | 93.35 | 93.13 | 93.26 | 91.46 | 18,900 |
08 mar 2024 | 93.12 | 93.27 | 93.10 | 93.16 | 91.37 | 19,300 |
07 mar 2024 | 93.04 | 93.10 | 92.99 | 93.06 | 91.27 | 13,500 |
06 mar 2024 | 92.94 | 93.02 | 92.89 | 92.89 | 91.10 | 21,000 |
05 mar 2024 | 92.87 | 92.95 | 92.82 | 92.85 | 91.06 | 36,200 |
04 mar 2024 | 92.99 | 93.00 | 92.86 | 92.91 | 91.12 | 10,100 |
04 mar 2024 | 0.606 Dividendo | |||||
01 mar 2024 | 93.36 | 93.52 | 93.21 | 93.51 | 91.11 | 13,300 |
29 feb 2024 | 93.43 | 93.54 | 93.25 | 93.33 | 90.94 | 24,100 |
28 feb 2024 | 93.42 | 93.46 | 93.29 | 93.31 | 90.92 | 10,100 |
27 feb 2024 | 93.61 | 93.70 | 93.60 | 93.64 | 91.25 | 10,400 |
26 feb 2024 | 93.71 | 93.71 | 93.57 | 93.65 | 91.25 | 57,700 |
23 feb 2024 | 93.99 | 94.00 | 93.76 | 93.78 | 91.38 | 14,400 |
22 feb 2024 | 94.12 | 94.12 | 93.87 | 93.99 | 91.58 | 11,100 |
21 feb 2024 | 93.79 | 93.94 | 93.74 | 93.89 | 91.49 | 78,300 |
20 feb 2024 | 93.71 | 93.79 | 93.51 | 93.79 | 91.39 | 14,600 |
16 feb 2024 | 93.61 | 93.69 | 93.55 | 93.59 | 91.19 | 23,900 |
15 feb 2024 | 93.52 | 93.61 | 93.44 | 93.55 | 91.15 | 7,700 |
14 feb 2024 | 93.37 | 93.43 | 93.22 | 93.42 | 91.03 | 12,400 |
13 feb 2024 | 93.13 | 93.36 | 93.04 | 93.28 | 90.89 | 24,800 |
12 feb 2024 | 93.30 | 93.30 | 93.15 | 93.23 | 90.84 | 15,100 |
09 feb 2024 | 93.24 | 93.32 | 93.24 | 93.29 | 90.90 | 24,000 |
08 feb 2024 | 93.43 | 93.43 | 93.22 | 93.23 | 90.84 | 13,000 |
07 feb 2024 | 93.37 | 93.41 | 93.26 | 93.40 | 91.01 | 14,200 |
06 feb 2024 | 93.49 | 93.54 | 93.44 | 93.44 | 91.04 | 34,700 |
05 feb 2024 | 93.40 | 93.49 | 93.27 | 93.47 | 91.08 | 30,300 |
02 feb 2024 | 93.08 | 93.42 | 93.08 | 93.39 | 91.00 | 58,900 |
02 feb 2024 | 0.665 Dividendo | |||||
01 feb 2024 | 93.91 | 94.02 | 93.66 | 93.93 | 90.88 | 67,500 |
31 ene 2024 | 94.13 | 94.14 | 93.88 | 93.92 | 90.87 | 33,600 |
*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. |