Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 107.88 | 107.88 | 106.40 | 106.40 | 106.40 | 10 |
29 ago 2024 | 106.06 | 111.18 | 106.06 | 106.40 | 106.40 | 1,251 |
28 ago 2024 | 115.16 | 115.80 | 110.98 | 112.64 | 112.64 | 250 |
27 ago 2024 | 113.58 | 115.24 | 113.58 | 115.24 | 115.24 | 454 |
26 ago 2024 | 116.70 | 117.12 | 113.94 | 113.94 | 113.94 | 398 |
23 ago 2024 | 112.92 | 114.92 | 112.92 | 114.92 | 114.92 | 20 |
22 ago 2024 | 115.02 | 116.86 | 112.00 | 112.00 | 112.00 | 129 |
21 ago 2024 | 113.82 | 116.22 | 113.78 | 116.22 | 116.22 | 145 |
20 ago 2024 | 116.56 | 116.92 | 115.06 | 115.26 | 115.26 | 466 |
19 ago 2024 | 113.12 | 115.06 | 111.30 | 115.06 | 115.06 | 235 |
16 ago 2024 | 112.64 | 112.66 | 110.78 | 112.14 | 112.14 | 606 |
15 ago 2024 | 107.40 | 111.64 | 107.40 | 111.64 | 111.64 | 416 |
14 ago 2024 | 106.60 | 107.28 | 106.60 | 107.22 | 107.22 | 140 |
13 ago 2024 | 100.56 | 105.28 | 100.56 | 105.28 | 105.28 | 1,468 |
12 ago 2024 | 96.60 | 100.00 | 96.60 | 99.57 | 99.57 | 172 |
09 ago 2024 | 96.89 | 98.41 | 96.59 | 96.59 | 96.59 | 177 |
08 ago 2024 | 94.45 | 96.10 | 90.47 | 96.10 | 96.10 | 328 |
07 ago 2024 | 96.12 | 99.02 | 94.45 | 94.45 | 94.45 | 1,251 |
06 ago 2024 | 95.79 | 98.20 | 93.76 | 98.20 | 98.20 | 571 |
05 ago 2024 | 84.68 | 94.38 | 83.95 | 91.62 | 91.62 | 10,436 |
02 ago 2024 | 98.40 | 99.21 | 93.30 | 96.43 | 96.43 | 6,430 |
01 ago 2024 | 111.48 | 112.00 | 99.47 | 99.99 | 99.99 | 661 |
31 jul 2024 | 101.22 | 106.72 | 101.22 | 106.72 | 106.72 | 472 |
30 jul 2024 | 102.54 | 102.72 | 95.78 | 96.63 | 96.63 | 1,390 |
29 jul 2024 | 105.56 | 105.78 | 103.42 | 103.42 | 103.42 | 416 |
26 jul 2024 | 104.10 | 106.62 | 103.60 | 105.14 | 105.14 | 107 |
25 jul 2024 | 105.72 | 106.16 | 98.86 | 106.16 | 106.16 | 692 |
24 jul 2024 | 111.16 | 111.16 | 106.74 | 107.42 | 107.42 | 120 |
23 jul 2024 | 113.32 | 114.50 | 113.14 | 113.14 | 113.14 | 93 |
22 jul 2024 | 108.78 | 113.30 | 108.78 | 113.30 | 113.30 | 357 |
19 jul 2024 | 111.98 | 111.98 | 108.50 | 108.50 | 108.50 | 147 |
18 jul 2024 | 111.00 | 111.92 | 110.08 | 110.36 | 110.36 | 320 |
17 jul 2024 | 115.00 | 115.00 | 106.94 | 108.22 | 108.22 | 320 |
16 jul 2024 | 118.04 | 118.04 | 115.86 | 115.86 | 115.86 | 23 |
15 jul 2024 | 118.62 | 118.62 | 118.00 | 118.00 | 118.00 | 30 |
12 jul 2024 | 116.20 | 119.90 | 116.20 | 119.90 | 119.90 | 1,046 |
11 jul 2024 | 124.96 | 125.50 | 118.20 | 118.20 | 118.20 | 682 |
10 jul 2024 | 122.20 | 124.60 | 122.20 | 124.60 | 124.60 | 78 |
09 jul 2024 | 118.92 | 122.44 | 118.92 | 120.44 | 120.44 | 367 |
08 jul 2024 | 115.80 | 119.26 | 115.26 | 119.26 | 119.26 | 265 |
05 jul 2024 | 118.38 | 118.72 | 117.18 | 117.22 | 117.22 | 138 |
04 jul 2024 | 118.54 | 119.70 | 118.18 | 118.18 | 118.18 | 271 |
03 jul 2024 | 113.08 | 118.42 | 112.46 | 118.42 | 118.42 | 916 |
02 jul 2024 | 115.32 | 115.32 | 113.14 | 113.90 | 113.90 | 3,482 |
01 jul 2024 | 115.50 | 115.88 | 112.44 | 115.88 | 115.88 | 326 |
28 jun 2024 | 116.72 | 118.76 | 115.90 | 115.90 | 115.90 | 133 |
27 jun 2024 | 116.00 | 117.10 | 115.76 | 116.60 | 116.60 | 163 |
26 jun 2024 | 120.20 | 121.58 | 115.00 | 116.48 | 116.48 | 1,145 |
25 jun 2024 | 108.98 | 117.08 | 107.18 | 116.68 | 116.68 | 3,320 |
24 jun 2024 | 118.00 | 118.00 | 110.58 | 110.62 | 110.62 | 2,621 |
21 jun 2024 | 123.22 | 124.00 | 117.82 | 118.32 | 118.32 | 1,087 |
20 jun 2024 | 131.48 | 131.76 | 123.08 | 123.52 | 123.52 | 961 |
19 jun 2024 | 128.92 | 131.10 | 128.92 | 130.26 | 130.26 | 1,030 |
18 jun 2024 | 122.42 | 126.36 | 122.42 | 126.36 | 126.36 | 1,125 |
17 jun 2024 | 124.00 | 124.56 | 121.76 | 123.40 | 123.40 | 511 |
14 jun 2024 | 121.70 | 123.26 | 120.70 | 123.20 | 123.20 | 1,993 |
13 jun 2024 | 117.20 | 120.66 | 117.20 | 120.66 | 120.66 | 562 |
12 jun 2024 | 112.68 | 116.88 | 112.58 | 116.02 | 116.02 | 220 |
11 jun 2024 | 113.32 | 113.82 | 112.28 | 112.70 | 112.70 | 809 |
11 jun 2024 | 0.01 Dividendo | |||||
10 jun 2024 | 114.84 | 115.06 | 110.58 | 113.22 | 113.21 | 1,952 |
10 jun 2024 | 10:1 División de acciones | |||||
07 jun 2024 | 111.60 | 112.36 | 110.88 | 112.36 | 112.35 | 260 |
06 jun 2024 | 113.20 | 114.80 | 109.68 | 109.96 | 109.95 | 2,830 |
05 jun 2024 | 107.38 | 111.72 | 107.38 | 111.72 | 111.71 | 1,320 |
04 jun 2024 | 106.28 | 106.64 | 105.00 | 106.64 | 106.63 | 490 |
03 jun 2024 | 103.12 | 104.60 | 103.12 | 104.56 | 104.55 | 1,300 |
31 may 2024 | 101.56 | 104.06 | 99.83 | 100.92 | 100.91 | 500 |
30 may 2024 | 104.82 | 105.98 | 102.10 | 102.10 | 102.09 | 340 |
29 may 2024 | 106.56 | 107.14 | 103.76 | 106.62 | 106.61 | 1,450 |
28 may 2024 | 101.30 | 105.56 | 100.30 | 105.52 | 105.51 | 2,520 |
27 may 2024 | 98.83 | 101.36 | 98.83 | 100.80 | 100.79 | 470 |
24 may 2024 | 95.54 | 97.64 | 95.05 | 97.64 | 97.63 | 1,310 |
23 may 2024 | 93.88 | 98.14 | 92.94 | 95.06 | 95.05 | 1,960 |
22 may 2024 | 87.98 | 87.98 | 87.54 | 87.91 | 87.90 | 510 |
21 may 2024 | 87.73 | 87.73 | 87.56 | 87.56 | 87.55 | 50 |
20 may 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.50 | - |
17 may 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.80 | - |
16 may 2024 | 87.32 | 87.58 | 87.32 | 87.58 | 87.57 | 880 |
15 may 2024 | 84.27 | 86.88 | 84.14 | 86.88 | 86.87 | 510 |
14 may 2024 | 83.61 | 84.48 | 83.06 | 84.48 | 84.47 | 560 |
13 may 2024 | 83.89 | 84.05 | 83.59 | 83.59 | 83.58 | 150 |
10 may 2024 | 82.56 | 84.57 | 82.56 | 83.08 | 83.07 | 100 |
09 may 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.49 | - |
08 may 2024 | 84.04 | 84.13 | 84.04 | 84.13 | 84.12 | 10 |
07 may 2024 | 85.12 | 85.12 | 84.81 | 84.81 | 84.80 | 10 |
06 may 2024 | 82.36 | 85.34 | 82.36 | 85.34 | 85.33 | 110 |
03 may 2024 | 80.79 | 82.63 | 80.12 | 82.63 | 82.62 | 230 |
02 may 2024 | 78.37 | 79.20 | 78.37 | 79.20 | 79.19 | 1,180 |
30 abr 2024 | 81.87 | 81.87 | 81.46 | 81.46 | 81.45 | 400 |
29 abr 2024 | 82.58 | 82.58 | 80.22 | 81.04 | 81.03 | 1,470 |
26 abr 2024 | 78.53 | 81.66 | 78.25 | 81.66 | 81.65 | 300 |
25 abr 2024 | 72.98 | 76.77 | 72.98 | 75.92 | 75.91 | 320 |
24 abr 2024 | 78.64 | 78.97 | 74.92 | 74.92 | 74.91 | 320 |
23 abr 2024 | 74.97 | 76.94 | 74.97 | 76.94 | 76.93 | 60 |
22 abr 2024 | 72.72 | 74.33 | 72.04 | 74.26 | 74.25 | 1,470 |
19 abr 2024 | 78.19 | 79.60 | 72.57 | 72.57 | 72.56 | 820 |
18 abr 2024 | 80.19 | 80.19 | 79.17 | 79.17 | 79.16 | 250 |
17 abr 2024 | 81.67 | 81.85 | 79.90 | 79.90 | 79.89 | 140 |
16 abr 2024 | 80.58 | 82.36 | 80.58 | 82.36 | 82.35 | 40 |
*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. |