Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 116.43 | 117.59 | 115.81 | 116.26 | 116.26 | 336,633 |
31 may 2024 | 116.16 | 116.59 | 115.04 | 116.49 | 116.49 | 1,776,500 |
30 may 2024 | 115.90 | 116.80 | 115.03 | 116.03 | 116.03 | 1,573,700 |
29 may 2024 | 112.50 | 116.66 | 112.06 | 115.89 | 115.89 | 3,165,500 |
28 may 2024 | 113.96 | 114.48 | 112.59 | 113.01 | 113.01 | 1,754,200 |
27 may 2024 | 114.62 | 114.90 | 113.92 | 113.97 | 113.97 | 235,700 |
24 may 2024 | 114.05 | 115.10 | 114.05 | 114.71 | 114.71 | 1,628,800 |
23 may 2024 | 114.23 | 114.50 | 113.54 | 113.96 | 113.96 | 720,600 |
22 may 2024 | 114.50 | 115.00 | 113.58 | 113.88 | 113.88 | 1,070,800 |
21 may 2024 | 115.46 | 116.13 | 114.90 | 115.37 | 115.37 | 1,165,500 |
17 may 2024 | 115.28 | 115.77 | 114.87 | 115.66 | 115.66 | 2,441,500 |
16 may 2024 | 116.14 | 116.50 | 115.28 | 115.42 | 115.42 | 1,216,200 |
15 may 2024 | 115.84 | 116.54 | 115.67 | 115.98 | 115.98 | 1,022,200 |
14 may 2024 | 115.25 | 115.90 | 114.80 | 115.59 | 115.59 | 766,700 |
13 may 2024 | 116.18 | 116.33 | 115.07 | 115.39 | 115.39 | 547,900 |
10 may 2024 | 115.75 | 116.81 | 115.75 | 116.02 | 116.02 | 1,096,100 |
09 may 2024 | 114.59 | 115.48 | 114.31 | 115.26 | 115.26 | 1,225,300 |
08 may 2024 | 113.19 | 114.75 | 113.08 | 114.52 | 114.52 | 1,669,900 |
07 may 2024 | 114.45 | 114.57 | 113.38 | 113.61 | 113.61 | 2,310,100 |
06 may 2024 | 114.00 | 114.21 | 113.18 | 114.13 | 114.13 | 1,891,600 |
03 may 2024 | 113.30 | 113.87 | 112.89 | 113.55 | 113.55 | 4,668,500 |
02 may 2024 | 111.99 | 113.10 | 111.66 | 112.63 | 112.63 | 1,731,500 |
01 may 2024 | 110.01 | 112.23 | 110.01 | 111.64 | 111.64 | 1,528,400 |
30 abr 2024 | 111.22 | 111.66 | 110.46 | 110.54 | 110.54 | 774,800 |
29 abr 2024 | 112.09 | 112.54 | 111.26 | 111.51 | 111.51 | 1,729,800 |
26 abr 2024 | 112.05 | 112.83 | 111.64 | 111.93 | 111.93 | 1,917,900 |
25 abr 2024 | 111.14 | 112.39 | 110.67 | 112.06 | 112.06 | 1,353,500 |
24 abr 2024 | 111.40 | 112.14 | 111.21 | 111.80 | 111.80 | 6,750,700 |
23 abr 2024 | 111.50 | 112.18 | 110.97 | 111.58 | 111.58 | 1,486,100 |
22 abr 2024 | 110.30 | 111.63 | 110.10 | 111.32 | 111.32 | 1,440,100 |
19 abr 2024 | 109.85 | 111.10 | 109.76 | 110.12 | 110.12 | 1,735,700 |
18 abr 2024 | 110.83 | 110.99 | 109.68 | 110.12 | 110.12 | 1,248,100 |
17 abr 2024 | 110.95 | 111.16 | 109.67 | 110.43 | 110.43 | 1,653,400 |
16 abr 2024 | 110.41 | 110.88 | 109.75 | 110.81 | 110.81 | 2,110,000 |
15 abr 2024 | 111.65 | 112.12 | 110.13 | 110.69 | 110.69 | 2,522,100 |
12 abr 2024 | 111.75 | 111.91 | 110.56 | 110.96 | 110.96 | 1,218,800 |
11 abr 2024 | 113.20 | 113.33 | 111.68 | 112.17 | 112.17 | 2,142,600 |
10 abr 2024 | 113.24 | 113.70 | 112.80 | 113.07 | 113.07 | 2,332,300 |
09 abr 2024 | 114.00 | 114.00 | 112.53 | 113.79 | 113.79 | 3,762,600 |
08 abr 2024 | 113.14 | 113.78 | 112.76 | 113.61 | 113.61 | 2,089,500 |
05 abr 2024 | 111.95 | 113.24 | 111.56 | 112.82 | 112.82 | 2,139,300 |
05 abr 2024 | 1.06 Dividendo | |||||
04 abr 2024 | 113.07 | 113.76 | 112.25 | 112.47 | 111.41 | 1,142,300 |
03 abr 2024 | 112.42 | 113.42 | 112.38 | 112.92 | 111.86 | 1,819,700 |
02 abr 2024 | 113.32 | 113.49 | 112.18 | 112.48 | 111.42 | 1,121,300 |
01 abr 2024 | 113.97 | 114.05 | 112.98 | 113.64 | 112.57 | 1,692,300 |
28 mar 2024 | 114.76 | 115.05 | 113.88 | 114.06 | 112.99 | 2,091,300 |
27 mar 2024 | 114.09 | 114.59 | 113.68 | 114.57 | 113.49 | 3,045,300 |
26 mar 2024 | 114.58 | 114.74 | 113.58 | 113.73 | 112.66 | 4,539,800 |
25 mar 2024 | 114.65 | 115.14 | 114.11 | 114.60 | 113.52 | 4,037,900 |
22 mar 2024 | 113.40 | 114.89 | 113.10 | 114.60 | 113.52 | 1,608,700 |
22 mar 2024 | 1.06 Dividendo | |||||
21 mar 2024 | 112.96 | 114.85 | 112.08 | 114.68 | 112.55 | 1,094,000 |
20 mar 2024 | 111.80 | 112.97 | 111.79 | 112.74 | 110.65 | 3,507,500 |
19 mar 2024 | 111.43 | 111.99 | 111.09 | 111.68 | 109.60 | 1,718,100 |
18 mar 2024 | 110.19 | 111.55 | 109.79 | 111.39 | 109.32 | 8,178,300 |
15 mar 2024 | 110.72 | 110.93 | 109.57 | 110.22 | 108.17 | 4,714,800 |
14 mar 2024 | 111.05 | 111.40 | 110.51 | 110.98 | 108.92 | 6,520,300 |
13 mar 2024 | 110.55 | 111.17 | 110.06 | 111.03 | 108.97 | 2,834,400 |
12 mar 2024 | 109.86 | 110.32 | 109.58 | 110.17 | 108.12 | 902,000 |
11 mar 2024 | 108.66 | 109.90 | 108.18 | 109.83 | 107.79 | 1,365,200 |
08 mar 2024 | 108.50 | 108.98 | 108.02 | 108.82 | 106.80 | 1,280,900 |
07 mar 2024 | 108.19 | 108.50 | 107.49 | 107.92 | 105.91 | 934,500 |
06 mar 2024 | 108.27 | 108.69 | 107.86 | 107.95 | 105.94 | 737,100 |
05 mar 2024 | 108.00 | 108.96 | 107.49 | 107.74 | 105.74 | 1,703,000 |
04 mar 2024 | 106.43 | 107.86 | 106.43 | 107.68 | 105.68 | 1,262,900 |
01 mar 2024 | 105.83 | 107.07 | 105.68 | 106.71 | 104.73 | 982,700 |
29 feb 2024 | 105.50 | 106.38 | 104.84 | 105.93 | 103.96 | 1,683,600 |
28 feb 2024 | 106.63 | 108.17 | 105.85 | 106.07 | 104.10 | 1,562,000 |
27 feb 2024 | 104.03 | 104.70 | 102.90 | 103.67 | 101.74 | 1,054,900 |
26 feb 2024 | 104.28 | 105.36 | 104.08 | 104.54 | 102.60 | 1,770,200 |
23 feb 2024 | 104.71 | 105.42 | 104.45 | 104.67 | 102.73 | 1,086,800 |
22 feb 2024 | 104.50 | 105.15 | 104.27 | 104.94 | 102.99 | 779,600 |
21 feb 2024 | 104.25 | 104.50 | 103.13 | 103.89 | 101.96 | 526,400 |
20 feb 2024 | 103.70 | 104.54 | 103.70 | 104.48 | 102.54 | 576,400 |
16 feb 2024 | 103.14 | 104.20 | 102.94 | 103.71 | 101.78 | 612,200 |
15 feb 2024 | 102.50 | 103.36 | 102.40 | 103.15 | 101.23 | 853,200 |
14 feb 2024 | 101.75 | 102.43 | 101.60 | 102.31 | 100.41 | 1,008,600 |
13 feb 2024 | 101.93 | 102.12 | 100.47 | 101.24 | 99.36 | 1,443,500 |
12 feb 2024 | 102.31 | 103.18 | 102.07 | 102.60 | 100.69 | 602,500 |
09 feb 2024 | 101.78 | 102.58 | 101.55 | 102.39 | 100.49 | 646,000 |
08 feb 2024 | 101.57 | 102.00 | 101.25 | 101.79 | 99.90 | 743,100 |
07 feb 2024 | 101.83 | 102.28 | 101.45 | 101.86 | 99.97 | 433,800 |
06 feb 2024 | 102.00 | 102.70 | 101.75 | 101.90 | 100.01 | 954,800 |
05 feb 2024 | 102.20 | 102.54 | 101.63 | 102.03 | 100.13 | 561,200 |
02 feb 2024 | 103.06 | 103.41 | 102.25 | 102.70 | 100.79 | 666,300 |
01 feb 2024 | 102.80 | 103.60 | 102.22 | 103.29 | 101.37 | 1,170,600 |
31 ene 2024 | 103.15 | 103.78 | 102.71 | 102.83 | 100.92 | 1,078,000 |
30 ene 2024 | 103.15 | 104.16 | 103.01 | 103.38 | 101.46 | 1,073,100 |
29 ene 2024 | 102.00 | 103.45 | 102.00 | 103.36 | 101.44 | 453,000 |
26 ene 2024 | 102.59 | 102.95 | 101.90 | 102.21 | 100.31 | 641,100 |
25 ene 2024 | 102.26 | 102.80 | 101.70 | 102.29 | 100.39 | 1,015,000 |
24 ene 2024 | 101.55 | 102.65 | 101.54 | 102.26 | 100.36 | 1,296,200 |
23 ene 2024 | 100.36 | 101.30 | 99.90 | 101.03 | 99.15 | 1,169,900 |
22 ene 2024 | 100.20 | 100.45 | 99.86 | 100.13 | 98.27 | 1,445,000 |
19 ene 2024 | 99.95 | 100.57 | 99.57 | 100.18 | 98.32 | 1,280,300 |
18 ene 2024 | 98.55 | 100.17 | 98.26 | 100.06 | 98.20 | 1,003,400 |
17 ene 2024 | 99.09 | 99.16 | 98.04 | 98.10 | 96.28 | 2,173,900 |
16 ene 2024 | 99.60 | 99.86 | 99.14 | 99.64 | 97.79 | 2,120,200 |
15 ene 2024 | 99.74 | 100.20 | 99.32 | 100.11 | 98.25 | 403,700 |
*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. |