Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 103.75 | 106.91 | 102.25 | 106.47 | 106.47 | 35,490 |
29 abr 2024 | 104.02 | 107.44 | 104.02 | 105.52 | 105.52 | 30,900 |
26 abr 2024 | 102.08 | 104.91 | 102.08 | 103.19 | 103.19 | 19,500 |
25 abr 2024 | 103.46 | 103.46 | 100.66 | 101.80 | 101.80 | 24,300 |
24 abr 2024 | 105.45 | 108.78 | 103.26 | 104.47 | 104.47 | 19,600 |
23 abr 2024 | 102.05 | 108.58 | 102.05 | 106.62 | 106.62 | 34,400 |
22 abr 2024 | 101.19 | 103.55 | 99.54 | 102.26 | 102.26 | 36,100 |
19 abr 2024 | 98.91 | 101.95 | 98.91 | 100.74 | 100.74 | 27,100 |
18 abr 2024 | 101.01 | 103.32 | 99.54 | 99.62 | 99.62 | 31,100 |
17 abr 2024 | 104.35 | 104.35 | 101.01 | 101.14 | 101.14 | 30,600 |
16 abr 2024 | 104.20 | 105.19 | 101.93 | 102.50 | 102.50 | 26,400 |
15 abr 2024 | 104.18 | 108.12 | 102.29 | 104.45 | 104.45 | 30,000 |
12 abr 2024 | 104.00 | 106.26 | 102.20 | 105.01 | 105.01 | 59,600 |
11 abr 2024 | 104.58 | 105.09 | 102.02 | 104.72 | 104.72 | 23,400 |
10 abr 2024 | 103.00 | 104.36 | 102.35 | 104.05 | 104.05 | 39,900 |
09 abr 2024 | 105.91 | 107.60 | 103.58 | 106.89 | 106.89 | 29,800 |
08 abr 2024 | 103.20 | 106.94 | 103.20 | 106.14 | 106.14 | 39,100 |
05 abr 2024 | 100.00 | 103.14 | 99.69 | 100.92 | 100.92 | 29,100 |
04 abr 2024 | 102.17 | 104.73 | 99.71 | 100.16 | 100.16 | 35,600 |
03 abr 2024 | 99.21 | 104.91 | 99.21 | 99.80 | 99.80 | 45,700 |
02 abr 2024 | 110.80 | 111.19 | 97.75 | 99.40 | 99.40 | 100,700 |
01 abr 2024 | 110.21 | 112.55 | 108.09 | 112.00 | 112.00 | 46,200 |
28 mar 2024 | 107.11 | 111.33 | 107.11 | 109.73 | 109.73 | 43,200 |
27 mar 2024 | 102.84 | 107.31 | 102.84 | 107.25 | 107.25 | 21,500 |
26 mar 2024 | 101.29 | 104.43 | 98.83 | 102.34 | 102.34 | 42,600 |
25 mar 2024 | 104.04 | 104.39 | 99.27 | 99.88 | 99.88 | 25,400 |
22 mar 2024 | 107.48 | 108.51 | 102.27 | 103.01 | 103.01 | 23,300 |
21 mar 2024 | 105.81 | 108.45 | 103.15 | 106.53 | 106.53 | 60,600 |
20 mar 2024 | 102.06 | 104.72 | 101.02 | 104.45 | 104.45 | 34,800 |
19 mar 2024 | 101.77 | 102.99 | 100.75 | 101.78 | 101.78 | 25,100 |
18 mar 2024 | 100.87 | 103.67 | 100.80 | 101.72 | 101.72 | 27,500 |
15 mar 2024 | 99.21 | 103.25 | 98.33 | 101.08 | 101.08 | 52,500 |
14 mar 2024 | 105.43 | 105.89 | 98.86 | 99.85 | 99.85 | 44,400 |
13 mar 2024 | 106.73 | 107.47 | 104.68 | 105.43 | 105.43 | 39,500 |
12 mar 2024 | 107.39 | 107.43 | 105.43 | 106.47 | 106.47 | 25,100 |
11 mar 2024 | 112.13 | 112.13 | 106.00 | 106.83 | 106.83 | 46,100 |
08 mar 2024 | 115.20 | 115.75 | 111.19 | 112.00 | 112.00 | 22,300 |
07 mar 2024 | 113.02 | 114.98 | 113.02 | 114.10 | 114.10 | 23,300 |
06 mar 2024 | 112.63 | 113.35 | 109.79 | 111.80 | 111.80 | 43,800 |
05 mar 2024 | 110.71 | 111.70 | 109.20 | 111.26 | 111.26 | 48,300 |
04 mar 2024 | 109.63 | 112.53 | 108.60 | 112.30 | 112.30 | 38,400 |
01 mar 2024 | 109.44 | 109.55 | 105.50 | 109.43 | 109.43 | 50,300 |
29 feb 2024 | 109.91 | 112.50 | 108.31 | 109.19 | 109.19 | 54,600 |
28 feb 2024 | 106.47 | 107.20 | 104.50 | 107.20 | 107.20 | 39,500 |
28 feb 2024 | 0.16 Dividendo | |||||
27 feb 2024 | 107.34 | 109.98 | 105.68 | 107.74 | 107.58 | 34,900 |
26 feb 2024 | 104.67 | 106.84 | 104.38 | 106.03 | 105.87 | 17,700 |
23 feb 2024 | 104.52 | 105.97 | 101.58 | 104.74 | 104.58 | 69,600 |
22 feb 2024 | 102.62 | 105.61 | 102.04 | 105.05 | 104.89 | 74,100 |
21 feb 2024 | 102.73 | 103.33 | 100.07 | 102.67 | 102.52 | 32,900 |
20 feb 2024 | 101.33 | 103.73 | 100.20 | 103.26 | 103.11 | 38,900 |
16 feb 2024 | 103.02 | 106.29 | 102.06 | 102.71 | 102.56 | 63,600 |
15 feb 2024 | 98.73 | 106.54 | 97.61 | 104.27 | 104.12 | 70,600 |
14 feb 2024 | 92.66 | 97.62 | 90.71 | 97.14 | 97.00 | 70,200 |
13 feb 2024 | 91.81 | 94.97 | 89.68 | 90.86 | 90.73 | 61,300 |
12 feb 2024 | 94.51 | 96.18 | 94.20 | 95.33 | 95.19 | 42,300 |
09 feb 2024 | 93.82 | 94.40 | 91.25 | 93.85 | 93.71 | 53,600 |
08 feb 2024 | 91.85 | 93.42 | 90.10 | 93.39 | 93.25 | 54,600 |
07 feb 2024 | 96.94 | 96.94 | 90.32 | 90.62 | 90.49 | 65,300 |
06 feb 2024 | 99.06 | 101.95 | 95.15 | 95.91 | 95.77 | 64,600 |
05 feb 2024 | 92.47 | 101.55 | 91.31 | 99.30 | 99.15 | 93,300 |
02 feb 2024 | 91.99 | 94.92 | 90.10 | 94.00 | 93.86 | 60,700 |
01 feb 2024 | 94.20 | 94.97 | 90.84 | 94.07 | 93.93 | 48,000 |
31 ene 2024 | 94.16 | 96.25 | 91.51 | 91.62 | 91.48 | 58,300 |
30 ene 2024 | 95.94 | 96.92 | 93.94 | 94.05 | 93.91 | 29,900 |
29 ene 2024 | 94.74 | 97.34 | 93.20 | 96.43 | 96.29 | 54,000 |
26 ene 2024 | 93.32 | 96.00 | 92.54 | 95.01 | 94.87 | 38,300 |
25 ene 2024 | 94.85 | 94.85 | 91.58 | 92.15 | 92.01 | 49,300 |
24 ene 2024 | 95.28 | 97.33 | 92.30 | 93.22 | 93.08 | 58,500 |
23 ene 2024 | 97.70 | 97.70 | 91.65 | 93.01 | 92.87 | 49,200 |
22 ene 2024 | 92.63 | 96.91 | 92.63 | 96.39 | 96.25 | 50,800 |
19 ene 2024 | 91.36 | 91.45 | 88.65 | 91.22 | 91.08 | 49,700 |
18 ene 2024 | 92.69 | 92.69 | 89.61 | 90.68 | 90.55 | 47,700 |
17 ene 2024 | 93.33 | 95.50 | 91.43 | 92.30 | 92.16 | 57,500 |
16 ene 2024 | 96.07 | 96.07 | 93.64 | 95.36 | 95.22 | 56,400 |
12 ene 2024 | 98.66 | 100.87 | 94.78 | 95.96 | 95.82 | 70,100 |
11 ene 2024 | 99.07 | 99.34 | 95.04 | 96.34 | 96.20 | 70,400 |
10 ene 2024 | 102.00 | 102.75 | 97.36 | 99.81 | 99.66 | 56,000 |
09 ene 2024 | 101.63 | 104.47 | 99.03 | 102.02 | 101.87 | 77,800 |
08 ene 2024 | 98.90 | 102.57 | 96.02 | 102.55 | 102.40 | 46,000 |
05 ene 2024 | 99.68 | 101.01 | 97.40 | 98.93 | 98.78 | 64,900 |
04 ene 2024 | 99.00 | 104.05 | 98.10 | 100.64 | 100.49 | 75,100 |
03 ene 2024 | 106.32 | 106.32 | 95.24 | 97.13 | 96.99 | 104,500 |
02 ene 2024 | 104.61 | 109.08 | 102.61 | 106.26 | 106.10 | 107,100 |
29 dic 2023 | 106.49 | 107.03 | 103.59 | 104.77 | 104.61 | 54,400 |
28 dic 2023 | 102.92 | 107.48 | 102.03 | 106.00 | 105.84 | 149,900 |
27 dic 2023 | 105.00 | 105.75 | 103.59 | 103.81 | 103.66 | 34,800 |
26 dic 2023 | 105.84 | 105.84 | 103.25 | 105.00 | 104.84 | 36,100 |
22 dic 2023 | 105.00 | 107.03 | 102.59 | 105.08 | 104.92 | 62,900 |
21 dic 2023 | 102.86 | 104.56 | 102.60 | 104.33 | 104.18 | 37,800 |
20 dic 2023 | 104.64 | 106.35 | 102.20 | 102.20 | 102.05 | 83,100 |
19 dic 2023 | 108.14 | 110.54 | 104.71 | 105.00 | 104.84 | 102,000 |
18 dic 2023 | 110.98 | 110.98 | 105.23 | 106.22 | 106.06 | 46,400 |
15 dic 2023 | 116.00 | 119.71 | 110.10 | 110.37 | 110.21 | 163,400 |
14 dic 2023 | 110.32 | 117.06 | 110.32 | 115.06 | 114.89 | 70,700 |
13 dic 2023 | 102.36 | 108.45 | 101.19 | 108.42 | 108.26 | 59,300 |
12 dic 2023 | 103.84 | 105.31 | 101.00 | 102.62 | 102.47 | 45,900 |
11 dic 2023 | 102.85 | 105.09 | 101.21 | 103.38 | 103.23 | 56,100 |
08 dic 2023 | 100.45 | 104.30 | 98.76 | 103.01 | 102.86 | 53,900 |
07 dic 2023 | 95.70 | 100.64 | 92.82 | 100.39 | 100.24 | 50,900 |
*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. |