Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 86.32 | 87.21 | 85.67 | 87.15 | 87.15 | 161,870 |
20 may 2024 | 86.66 | 86.80 | 85.85 | 86.52 | 86.52 | 252,700 |
17 may 2024 | 86.98 | 86.98 | 86.10 | 86.63 | 86.63 | 597,800 |
16 may 2024 | 87.14 | 87.89 | 86.57 | 87.13 | 87.13 | 311,800 |
15 may 2024 | 86.97 | 87.51 | 86.61 | 87.02 | 87.02 | 251,900 |
14 may 2024 | 85.71 | 87.20 | 84.86 | 86.40 | 86.40 | 361,900 |
14 may 2024 | 0.3 Dividendo | |||||
13 may 2024 | 85.33 | 85.88 | 84.70 | 85.27 | 84.97 | 544,700 |
10 may 2024 | 84.08 | 86.03 | 82.98 | 84.76 | 84.46 | 673,700 |
09 may 2024 | 87.62 | 90.65 | 81.98 | 83.67 | 83.38 | 734,700 |
08 may 2024 | 84.00 | 84.46 | 83.18 | 84.12 | 83.82 | 433,300 |
07 may 2024 | 84.51 | 85.60 | 84.24 | 84.25 | 83.95 | 475,200 |
06 may 2024 | 83.39 | 84.43 | 83.39 | 84.12 | 83.82 | 158,400 |
03 may 2024 | 82.66 | 83.11 | 81.88 | 82.81 | 82.52 | 230,900 |
02 may 2024 | 81.03 | 81.88 | 80.44 | 81.80 | 81.51 | 173,700 |
01 may 2024 | 80.57 | 81.56 | 79.99 | 80.74 | 80.46 | 206,300 |
30 abr 2024 | 80.59 | 80.94 | 80.18 | 80.28 | 80.00 | 182,600 |
29 abr 2024 | 80.99 | 81.44 | 80.41 | 80.98 | 80.70 | 172,900 |
26 abr 2024 | 80.94 | 81.44 | 80.40 | 80.43 | 80.15 | 205,300 |
25 abr 2024 | 80.51 | 81.42 | 79.99 | 80.63 | 80.35 | 212,100 |
24 abr 2024 | 80.50 | 81.35 | 80.25 | 80.82 | 80.54 | 258,900 |
23 abr 2024 | 81.09 | 81.60 | 80.72 | 80.98 | 80.70 | 168,800 |
22 abr 2024 | 81.58 | 81.58 | 80.60 | 81.04 | 80.75 | 173,500 |
19 abr 2024 | 80.20 | 81.57 | 79.99 | 81.44 | 81.15 | 277,700 |
18 abr 2024 | 79.89 | 80.57 | 79.51 | 80.04 | 79.76 | 343,700 |
17 abr 2024 | 80.89 | 81.31 | 79.73 | 79.78 | 79.50 | 311,100 |
16 abr 2024 | 79.93 | 81.04 | 79.45 | 80.63 | 80.35 | 216,700 |
15 abr 2024 | 80.17 | 80.72 | 79.89 | 80.22 | 79.94 | 354,600 |
12 abr 2024 | 79.69 | 80.17 | 79.36 | 80.00 | 79.72 | 252,300 |
11 abr 2024 | 80.08 | 80.70 | 79.81 | 80.30 | 80.02 | 187,600 |
10 abr 2024 | 79.75 | 80.35 | 79.10 | 79.99 | 79.71 | 313,500 |
09 abr 2024 | 81.30 | 81.37 | 80.55 | 81.31 | 81.02 | 216,500 |
08 abr 2024 | 81.36 | 81.54 | 80.80 | 81.15 | 80.86 | 141,500 |
05 abr 2024 | 80.09 | 81.13 | 80.09 | 81.06 | 80.77 | 223,100 |
04 abr 2024 | 81.83 | 82.28 | 79.93 | 80.03 | 79.75 | 249,000 |
03 abr 2024 | 80.06 | 81.46 | 80.06 | 80.90 | 80.62 | 237,700 |
02 abr 2024 | 81.84 | 82.05 | 80.53 | 80.79 | 80.51 | 270,900 |
01 abr 2024 | 83.70 | 83.70 | 82.29 | 82.37 | 82.08 | 192,000 |
28 mar 2024 | 83.76 | 84.73 | 83.69 | 83.90 | 83.60 | 344,500 |
27 mar 2024 | 83.01 | 83.52 | 82.68 | 83.49 | 83.20 | 316,800 |
26 mar 2024 | 83.44 | 83.44 | 82.21 | 82.50 | 82.21 | 252,700 |
25 mar 2024 | 82.72 | 83.64 | 82.50 | 83.01 | 82.72 | 351,600 |
22 mar 2024 | 83.88 | 83.88 | 82.19 | 82.47 | 82.18 | 206,800 |
21 mar 2024 | 83.69 | 84.15 | 83.30 | 83.59 | 83.30 | 212,100 |
20 mar 2024 | 83.74 | 84.32 | 82.86 | 83.38 | 83.09 | 251,400 |
19 mar 2024 | 81.95 | 83.71 | 81.79 | 83.70 | 83.41 | 262,200 |
18 mar 2024 | 82.12 | 82.39 | 81.56 | 81.86 | 81.57 | 328,400 |
15 mar 2024 | 82.05 | 83.74 | 82.03 | 82.30 | 82.01 | 682,100 |
14 mar 2024 | 84.01 | 84.19 | 82.04 | 82.84 | 82.55 | 246,300 |
13 mar 2024 | 84.57 | 85.17 | 83.70 | 84.01 | 83.71 | 233,000 |
12 mar 2024 | 83.96 | 85.42 | 83.80 | 84.96 | 84.66 | 168,400 |
11 mar 2024 | 85.16 | 85.73 | 84.46 | 84.51 | 84.21 | 220,000 |
08 mar 2024 | 86.37 | 86.69 | 85.38 | 85.57 | 85.27 | 198,600 |
07 mar 2024 | 85.64 | 86.16 | 85.40 | 85.62 | 85.32 | 224,100 |
06 mar 2024 | 85.04 | 85.71 | 84.76 | 85.33 | 85.03 | 223,200 |
05 mar 2024 | 85.04 | 85.87 | 84.11 | 84.56 | 84.26 | 212,300 |
04 mar 2024 | 84.26 | 85.52 | 84.08 | 85.30 | 85.00 | 307,800 |
01 mar 2024 | 83.53 | 84.17 | 83.22 | 83.84 | 83.55 | 194,100 |
29 feb 2024 | 84.22 | 84.29 | 82.68 | 83.66 | 83.37 | 324,900 |
28 feb 2024 | 83.28 | 84.05 | 83.26 | 83.41 | 83.12 | 225,500 |
27 feb 2024 | 84.97 | 85.09 | 83.43 | 83.89 | 83.59 | 208,200 |
26 feb 2024 | 83.62 | 84.70 | 83.62 | 84.62 | 84.32 | 239,600 |
23 feb 2024 | 82.40 | 84.25 | 82.06 | 84.16 | 83.86 | 353,400 |
22 feb 2024 | 82.08 | 82.32 | 81.24 | 82.13 | 81.84 | 346,400 |
21 feb 2024 | 81.46 | 81.82 | 80.80 | 81.76 | 81.47 | 345,700 |
20 feb 2024 | 82.72 | 83.17 | 81.52 | 81.68 | 81.39 | 475,900 |
16 feb 2024 | 84.49 | 84.70 | 83.18 | 83.26 | 82.97 | 346,700 |
15 feb 2024 | 82.57 | 84.99 | 82.57 | 84.76 | 84.46 | 335,200 |
14 feb 2024 | 81.82 | 82.65 | 80.98 | 82.57 | 82.28 | 286,800 |
14 feb 2024 | 0.3 Dividendo | |||||
13 feb 2024 | 82.82 | 83.29 | 80.44 | 81.31 | 80.72 | 338,400 |
12 feb 2024 | 82.56 | 84.00 | 82.56 | 83.96 | 83.36 | 512,800 |
09 feb 2024 | 80.46 | 82.80 | 78.84 | 82.57 | 81.98 | 539,500 |
08 feb 2024 | 80.49 | 81.00 | 76.63 | 78.82 | 78.25 | 1,184,600 |
07 feb 2024 | 78.76 | 78.91 | 77.86 | 77.96 | 77.40 | 569,700 |
06 feb 2024 | 78.10 | 79.05 | 77.79 | 78.41 | 77.85 | 679,900 |
05 feb 2024 | 79.95 | 79.95 | 78.61 | 78.63 | 78.06 | 408,700 |
02 feb 2024 | 80.32 | 81.01 | 79.89 | 80.47 | 79.89 | 343,700 |
01 feb 2024 | 81.22 | 81.66 | 80.40 | 81.49 | 80.90 | 369,800 |
31 ene 2024 | 84.45 | 84.45 | 80.77 | 81.12 | 80.54 | 406,600 |
30 ene 2024 | 83.37 | 84.31 | 83.37 | 83.96 | 83.36 | 215,200 |
29 ene 2024 | 83.23 | 83.96 | 82.43 | 83.86 | 83.26 | 205,700 |
26 ene 2024 | 83.78 | 84.17 | 83.17 | 83.43 | 82.83 | 298,400 |
25 ene 2024 | 83.50 | 83.79 | 82.29 | 83.16 | 82.56 | 327,100 |
24 ene 2024 | 83.70 | 83.86 | 82.42 | 82.60 | 82.01 | 1,231,900 |
23 ene 2024 | 84.50 | 84.50 | 82.56 | 83.27 | 82.67 | 407,100 |
22 ene 2024 | 82.31 | 83.66 | 81.76 | 83.65 | 83.05 | 301,900 |
19 ene 2024 | 82.36 | 82.36 | 80.59 | 81.69 | 81.10 | 306,500 |
18 ene 2024 | 80.95 | 82.29 | 80.54 | 82.03 | 81.44 | 292,200 |
17 ene 2024 | 80.09 | 81.08 | 80.09 | 80.80 | 80.22 | 282,700 |
16 ene 2024 | 80.80 | 81.04 | 79.82 | 80.81 | 80.23 | 264,300 |
12 ene 2024 | 80.65 | 81.37 | 80.13 | 81.21 | 80.63 | 371,400 |
11 ene 2024 | 77.69 | 79.67 | 77.13 | 79.65 | 79.08 | 358,000 |
10 ene 2024 | 77.62 | 77.87 | 76.54 | 77.82 | 77.26 | 500,600 |
09 ene 2024 | 77.35 | 77.73 | 76.46 | 77.19 | 76.63 | 544,700 |
08 ene 2024 | 77.93 | 78.60 | 77.62 | 77.84 | 77.28 | 308,400 |
05 ene 2024 | 78.35 | 78.35 | 77.31 | 77.81 | 77.25 | 349,500 |
04 ene 2024 | 77.78 | 78.77 | 76.91 | 78.74 | 78.17 | 403,800 |
03 ene 2024 | 82.05 | 82.13 | 77.26 | 77.32 | 76.76 | 542,100 |
02 ene 2024 | 83.66 | 83.90 | 83.14 | 83.42 | 82.82 | 297,400 |
*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. |