Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 106.00 | 106.00 | 104.80 | 105.00 | 105.00 | - |
04 jul 2024 | 105.70 | 105.80 | 105.70 | 105.70 | 105.70 | - |
04 jul 2024 | 1.41 Dividendo | |||||
03 jul 2024 | 107.40 | 107.70 | 107.10 | 107.10 | 105.69 | - |
02 jul 2024 | 107.10 | 107.10 | 105.70 | 106.60 | 105.20 | - |
01 jul 2024 | 107.30 | 107.80 | 107.30 | 107.80 | 106.38 | - |
28 jun 2024 | 107.80 | 107.80 | 106.20 | 106.20 | 104.80 | - |
27 jun 2024 | 107.90 | 108.00 | 107.30 | 107.40 | 105.99 | - |
26 jun 2024 | 109.40 | 109.80 | 107.80 | 107.90 | 106.48 | - |
25 jun 2024 | 108.70 | 109.40 | 108.60 | 108.60 | 107.17 | - |
24 jun 2024 | 107.50 | 109.40 | 107.50 | 108.90 | 107.47 | - |
21 jun 2024 | 107.00 | 107.40 | 106.70 | 107.30 | 105.89 | - |
20 jun 2024 | 106.30 | 107.20 | 106.30 | 107.10 | 105.69 | - |
19 jun 2024 | 106.80 | 106.80 | 106.10 | 106.10 | 104.70 | - |
18 jun 2024 | 107.30 | 107.30 | 106.40 | 106.40 | 105.00 | - |
17 jun 2024 | 106.20 | 106.80 | 105.80 | 106.50 | 105.10 | - |
14 jun 2024 | 107.10 | 107.10 | 105.50 | 105.90 | 104.51 | - |
13 jun 2024 | 107.80 | 107.80 | 106.30 | 106.30 | 104.90 | - |
12 jun 2024 | 106.80 | 108.10 | 106.50 | 108.10 | 106.68 | - |
11 jun 2024 | 108.70 | 108.80 | 106.20 | 106.20 | 104.80 | - |
10 jun 2024 | 108.60 | 108.60 | 108.00 | 108.50 | 107.07 | - |
07 jun 2024 | 108.60 | 109.10 | 108.60 | 108.80 | 107.37 | - |
06 jun 2024 | 109.50 | 109.50 | 108.60 | 108.80 | 107.37 | - |
05 jun 2024 | 110.80 | 110.80 | 109.10 | 109.10 | 107.66 | - |
04 jun 2024 | 108.90 | 110.30 | 108.90 | 110.10 | 108.65 | - |
03 jun 2024 | 110.40 | 110.50 | 108.90 | 108.90 | 107.47 | - |
31 may 2024 | 110.20 | 110.20 | 108.90 | 109.10 | 107.66 | - |
30 may 2024 | 108.60 | 109.80 | 108.60 | 109.80 | 108.35 | - |
29 may 2024 | 108.00 | 109.10 | 108.00 | 108.80 | 107.37 | - |
28 may 2024 | 109.90 | 109.90 | 108.10 | 108.30 | 106.87 | - |
27 may 2024 | 109.30 | 109.90 | 109.30 | 109.90 | 108.45 | - |
24 may 2024 | 107.60 | 109.30 | 107.60 | 109.30 | 107.86 | - |
23 may 2024 | 109.10 | 109.10 | 108.50 | 108.50 | 107.07 | - |
22 may 2024 | 110.00 | 110.00 | 108.20 | 108.70 | 107.27 | - |
21 may 2024 | 109.00 | 110.00 | 109.00 | 109.70 | 108.26 | - |
20 may 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 107.56 | - |
17 may 2024 | 108.60 | 109.80 | 108.50 | 109.80 | 108.35 | - |
16 may 2024 | 108.50 | 108.90 | 107.70 | 108.80 | 107.37 | - |
15 may 2024 | 109.00 | 109.00 | 107.40 | 108.30 | 106.87 | - |
14 may 2024 | 107.30 | 108.60 | 107.30 | 108.60 | 107.17 | - |
13 may 2024 | 107.80 | 107.80 | 107.10 | 107.30 | 105.89 | - |
10 may 2024 | 106.70 | 107.50 | 106.70 | 107.50 | 106.08 | - |
09 may 2024 | 106.60 | 106.60 | 106.10 | 106.40 | 105.00 | - |
08 may 2024 | 105.80 | 106.60 | 105.80 | 106.50 | 105.10 | - |
07 may 2024 | 106.60 | 106.90 | 105.90 | 105.90 | 104.51 | - |
06 may 2024 | 105.50 | 106.60 | 105.50 | 106.40 | 105.00 | - |
03 may 2024 | 105.30 | 106.00 | 104.90 | 105.90 | 104.51 | - |
02 may 2024 | 104.70 | 105.40 | 104.70 | 105.00 | 103.62 | - |
30 abr 2024 | 106.10 | 106.20 | 105.40 | 105.80 | 104.41 | - |
29 abr 2024 | 106.20 | 106.70 | 106.00 | 106.00 | 104.60 | - |
26 abr 2024 | 106.30 | 106.30 | 104.50 | 105.50 | 104.11 | - |
25 abr 2024 | 106.60 | 106.60 | 105.70 | 106.00 | 104.60 | - |
24 abr 2024 | 106.90 | 106.90 | 106.10 | 106.70 | 105.30 | - |
23 abr 2024 | 105.00 | 106.30 | 105.00 | 106.00 | 104.60 | - |
22 abr 2024 | 102.10 | 104.40 | 102.10 | 104.40 | 103.03 | - |
19 abr 2024 | 101.90 | 102.10 | 101.60 | 101.80 | 100.46 | - |
18 abr 2024 | 102.60 | 102.90 | 102.10 | 102.90 | 101.55 | - |
17 abr 2024 | 102.20 | 103.30 | 102.10 | 102.70 | 101.35 | - |
16 abr 2024 | 103.30 | 103.30 | 101.80 | 102.70 | 101.35 | - |
15 abr 2024 | 105.90 | 105.90 | 104.30 | 104.30 | 102.93 | - |
12 abr 2024 | 105.30 | 105.70 | 105.20 | 105.20 | 103.82 | - |
11 abr 2024 | 103.40 | 104.50 | 103.20 | 104.50 | 103.12 | - |
10 abr 2024 | 102.40 | 103.40 | 102.30 | 103.40 | 102.04 | - |
09 abr 2024 | 102.40 | 102.40 | 101.50 | 101.60 | 100.26 | - |
08 abr 2024 | 102.30 | 102.70 | 101.80 | 102.60 | 101.25 | - |
05 abr 2024 | 102.50 | 102.60 | 101.90 | 102.60 | 101.25 | - |
04 abr 2024 | 104.70 | 104.80 | 103.70 | 103.70 | 102.33 | - |
03 abr 2024 | 105.00 | 105.00 | 104.50 | 104.70 | 103.32 | - |
02 abr 2024 | 108.40 | 108.40 | 104.80 | 105.10 | 103.72 | - |
28 mar 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 105.59 | - |
27 mar 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 105.59 | - |
26 mar 2024 | 107.00 | 107.00 | 106.00 | 107.00 | 105.59 | - |
25 mar 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 105.59 | - |
22 mar 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 105.59 | - |
21 mar 2024 | 100.00 | 105.00 | 100.00 | 105.00 | 103.62 | - |
20 mar 2024 | 98.50 | 99.50 | 98.50 | 99.50 | 98.19 | - |
19 mar 2024 | 99.00 | 99.00 | 98.00 | 99.00 | 97.70 | - |
18 mar 2024 | 99.00 | 99.50 | 98.50 | 98.50 | 97.20 | - |
15 mar 2024 | 99.00 | 100.00 | 98.50 | 99.50 | 98.19 | - |
14 mar 2024 | 98.50 | 100.00 | 98.50 | 99.00 | 97.70 | - |
13 mar 2024 | 99.50 | 99.50 | 98.00 | 98.50 | 97.20 | - |
12 mar 2024 | 98.50 | 99.00 | 98.00 | 99.00 | 97.70 | - |
11 mar 2024 | 97.00 | 98.50 | 97.00 | 98.00 | 96.71 | - |
08 mar 2024 | 97.50 | 97.50 | 96.50 | 97.00 | 95.72 | - |
07 mar 2024 | 98.00 | 98.00 | 97.00 | 97.50 | 96.22 | - |
06 mar 2024 | 96.50 | 98.00 | 96.50 | 98.00 | 96.71 | - |
05 mar 2024 | 95.00 | 96.50 | 95.00 | 96.50 | 95.23 | - |
04 mar 2024 | 98.00 | 98.00 | 94.50 | 95.00 | 93.75 | - |
01 mar 2024 | 97.50 | 98.00 | 96.50 | 98.00 | 96.71 | - |
29 feb 2024 | 97.50 | 98.00 | 97.00 | 97.00 | 95.72 | - |
28 feb 2024 | 98.00 | 98.00 | 97.00 | 97.50 | 96.22 | - |
27 feb 2024 | 98.00 | 98.00 | 97.00 | 97.50 | 96.22 | - |
26 feb 2024 | 98.50 | 98.50 | 98.00 | 98.00 | 96.71 | - |
23 feb 2024 | 99.00 | 99.00 | 98.50 | 98.50 | 97.20 | - |
22 feb 2024 | 100.00 | 100.00 | 98.50 | 99.00 | 97.70 | - |
21 feb 2024 | 99.50 | 99.50 | 99.00 | 99.50 | 98.19 | - |
20 feb 2024 | 99.50 | 99.50 | 99.00 | 99.00 | 97.70 | - |
19 feb 2024 | 99.00 | 99.50 | 99.00 | 99.50 | 98.19 | - |
16 feb 2024 | 98.50 | 99.00 | 98.50 | 99.00 | 97.70 | - |
15 feb 2024 | 97.50 | 98.00 | 97.50 | 98.00 | 96.71 | - |
*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. |