Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 92.42 | 93.85 | 92.09 | 92.20 | 92.20 | 13,531 |
26 jun 2024 | 93.84 | 95.39 | 91.95 | 92.11 | 92.11 | 179,200 |
25 jun 2024 | 97.31 | 98.38 | 93.91 | 94.22 | 94.22 | 162,400 |
24 jun 2024 | 93.16 | 97.34 | 93.16 | 97.00 | 97.00 | 243,500 |
21 jun 2024 | 92.14 | 93.98 | 90.70 | 93.48 | 93.48 | 394,600 |
20 jun 2024 | 90.99 | 92.33 | 90.62 | 92.26 | 92.26 | 202,500 |
19 jun 2024 | 92.44 | 92.76 | 91.36 | 91.38 | 91.38 | 58,100 |
18 jun 2024 | 93.52 | 94.00 | 92.12 | 92.60 | 92.60 | 166,400 |
17 jun 2024 | 94.33 | 95.16 | 92.93 | 93.57 | 93.57 | 182,400 |
14 jun 2024 | 94.95 | 95.80 | 93.76 | 94.31 | 94.31 | 106,500 |
13 jun 2024 | 96.74 | 96.74 | 95.29 | 95.46 | 95.46 | 66,500 |
12 jun 2024 | 95.62 | 97.87 | 95.62 | 96.36 | 96.36 | 58,700 |
11 jun 2024 | 96.82 | 97.48 | 95.03 | 95.51 | 95.51 | 89,600 |
10 jun 2024 | 96.51 | 98.13 | 96.51 | 97.31 | 97.31 | 74,900 |
07 jun 2024 | 98.11 | 98.73 | 96.53 | 96.75 | 96.75 | 89,400 |
06 jun 2024 | 99.92 | 100.23 | 98.43 | 98.61 | 98.61 | 50,700 |
05 jun 2024 | 98.06 | 100.50 | 98.06 | 100.03 | 100.03 | 86,100 |
04 jun 2024 | 96.58 | 98.35 | 96.58 | 98.14 | 98.14 | 98,700 |
03 jun 2024 | 96.00 | 97.68 | 95.81 | 96.74 | 96.74 | 105,800 |
31 may 2024 | 95.23 | 97.10 | 94.96 | 96.62 | 96.62 | 221,200 |
30 may 2024 | 95.15 | 96.00 | 94.91 | 95.22 | 95.22 | 85,400 |
29 may 2024 | 96.20 | 96.88 | 95.03 | 95.16 | 95.16 | 98,900 |
28 may 2024 | 98.80 | 98.80 | 96.45 | 96.55 | 96.55 | 98,400 |
27 may 2024 | 97.04 | 98.75 | 97.04 | 98.33 | 98.33 | 38,900 |
24 may 2024 | 97.63 | 98.05 | 96.63 | 97.72 | 97.72 | 50,300 |
23 may 2024 | 97.51 | 98.05 | 96.73 | 97.61 | 97.61 | 72,200 |
22 may 2024 | 97.26 | 98.61 | 96.23 | 97.32 | 97.32 | 119,300 |
21 may 2024 | 96.30 | 97.48 | 95.96 | 96.95 | 96.95 | 87,500 |
17 may 2024 | 94.90 | 96.54 | 94.90 | 96.35 | 96.35 | 113,500 |
16 may 2024 | 96.82 | 97.00 | 94.91 | 95.25 | 95.25 | 209,300 |
15 may 2024 | 97.58 | 98.09 | 95.96 | 96.81 | 96.81 | 106,500 |
14 may 2024 | 96.41 | 97.71 | 96.27 | 97.13 | 97.13 | 84,700 |
13 may 2024 | 95.33 | 96.54 | 94.52 | 96.28 | 96.28 | 134,500 |
10 may 2024 | 100.00 | 100.00 | 94.68 | 95.33 | 95.33 | 162,100 |
09 may 2024 | 100.46 | 101.31 | 99.88 | 100.02 | 100.02 | 58,600 |
08 may 2024 | 99.94 | 100.00 | 98.38 | 99.69 | 99.69 | 70,500 |
07 may 2024 | 100.42 | 100.54 | 99.80 | 99.99 | 99.99 | 49,300 |
06 may 2024 | 100.19 | 101.00 | 100.14 | 100.42 | 100.42 | 51,300 |
03 may 2024 | 99.60 | 101.06 | 99.58 | 100.44 | 100.44 | 52,300 |
02 may 2024 | 98.58 | 99.68 | 98.53 | 99.42 | 99.42 | 45,200 |
01 may 2024 | 97.07 | 98.60 | 97.07 | 98.52 | 98.52 | 56,500 |
30 abr 2024 | 97.29 | 99.03 | 97.29 | 97.67 | 97.67 | 72,800 |
29 abr 2024 | 98.45 | 99.14 | 97.49 | 98.27 | 98.27 | 79,500 |
26 abr 2024 | 98.54 | 99.27 | 98.26 | 98.47 | 98.47 | 64,900 |
25 abr 2024 | 98.41 | 100.25 | 97.81 | 98.74 | 98.74 | 67,100 |
24 abr 2024 | 99.79 | 101.08 | 99.09 | 99.25 | 99.25 | 43,800 |
23 abr 2024 | 98.95 | 100.47 | 98.57 | 100.18 | 100.18 | 77,400 |
22 abr 2024 | 97.63 | 98.31 | 96.83 | 98.21 | 98.21 | 69,000 |
19 abr 2024 | 98.35 | 98.94 | 96.91 | 97.30 | 97.30 | 63,700 |
18 abr 2024 | 97.18 | 99.00 | 97.05 | 98.35 | 98.35 | 89,400 |
17 abr 2024 | 97.67 | 98.14 | 95.91 | 97.56 | 97.56 | 75,900 |
16 abr 2024 | 96.86 | 98.73 | 96.47 | 98.02 | 98.02 | 76,100 |
15 abr 2024 | 97.62 | 98.79 | 96.64 | 96.81 | 96.81 | 82,600 |
12 abr 2024 | 97.66 | 97.94 | 96.18 | 96.67 | 96.67 | 84,600 |
11 abr 2024 | 98.39 | 98.69 | 97.40 | 97.86 | 97.86 | 140,100 |
10 abr 2024 | 97.96 | 99.16 | 97.96 | 98.48 | 98.48 | 45,700 |
09 abr 2024 | 99.51 | 99.99 | 97.66 | 99.24 | 99.24 | 58,800 |
09 abr 2024 | 0.1 Dividendo | |||||
08 abr 2024 | 98.10 | 99.72 | 97.02 | 99.30 | 99.20 | 59,900 |
05 abr 2024 | 96.21 | 99.21 | 96.21 | 98.39 | 98.29 | 86,100 |
04 abr 2024 | 98.64 | 99.17 | 97.18 | 97.31 | 97.21 | 67,300 |
03 abr 2024 | 98.87 | 99.81 | 97.55 | 98.50 | 98.40 | 96,700 |
02 abr 2024 | 101.04 | 101.04 | 99.08 | 99.35 | 99.25 | 50,000 |
01 abr 2024 | 100.08 | 101.00 | 99.65 | 100.96 | 100.86 | 46,200 |
28 mar 2024 | 100.78 | 102.30 | 100.78 | 101.47 | 101.37 | 56,200 |
27 mar 2024 | 101.06 | 101.11 | 99.90 | 100.76 | 100.66 | 48,200 |
26 mar 2024 | 100.49 | 101.83 | 98.98 | 101.02 | 100.92 | 98,500 |
25 mar 2024 | 100.50 | 101.57 | 98.88 | 99.04 | 98.94 | 57,400 |
22 mar 2024 | 101.08 | 102.27 | 99.93 | 100.98 | 100.88 | 61,500 |
21 mar 2024 | 100.64 | 102.65 | 100.53 | 101.14 | 101.04 | 100,800 |
20 mar 2024 | 99.78 | 100.80 | 99.48 | 100.24 | 100.14 | 57,000 |
19 mar 2024 | 101.02 | 101.10 | 99.53 | 99.61 | 99.51 | 68,000 |
18 mar 2024 | 99.78 | 100.94 | 98.98 | 100.38 | 100.28 | 66,300 |
15 mar 2024 | 100.97 | 102.28 | 99.60 | 99.99 | 99.89 | 300,200 |
14 mar 2024 | 102.13 | 102.99 | 100.47 | 101.20 | 101.10 | 79,800 |
13 mar 2024 | 102.38 | 103.19 | 101.90 | 102.64 | 102.54 | 90,800 |
12 mar 2024 | 100.59 | 102.73 | 100.28 | 102.16 | 102.06 | 69,900 |
11 mar 2024 | 99.87 | 101.70 | 99.87 | 100.28 | 100.18 | 40,500 |
08 mar 2024 | 100.41 | 100.64 | 99.08 | 99.87 | 99.77 | 47,600 |
07 mar 2024 | 101.24 | 102.15 | 99.37 | 100.72 | 100.62 | 39,800 |
06 mar 2024 | 102.21 | 103.04 | 101.09 | 101.22 | 101.12 | 54,300 |
05 mar 2024 | 99.61 | 102.10 | 99.50 | 101.75 | 101.65 | 138,900 |
04 mar 2024 | 101.84 | 101.84 | 99.78 | 99.95 | 99.85 | 69,000 |
01 mar 2024 | 100.49 | 102.27 | 100.49 | 101.83 | 101.73 | 89,300 |
29 feb 2024 | 101.77 | 102.25 | 99.94 | 101.07 | 100.97 | 315,400 |
28 feb 2024 | 100.71 | 102.40 | 100.69 | 101.90 | 101.80 | 146,300 |
27 feb 2024 | 100.49 | 102.46 | 99.06 | 101.08 | 100.98 | 205,800 |
26 feb 2024 | 99.74 | 103.28 | 98.90 | 99.01 | 98.91 | 155,800 |
23 feb 2024 | 103.52 | 104.00 | 98.03 | 101.80 | 101.70 | 162,400 |
22 feb 2024 | 103.09 | 104.27 | 102.73 | 103.41 | 103.31 | 75,700 |
21 feb 2024 | 102.19 | 103.56 | 101.94 | 103.00 | 102.90 | 124,200 |
20 feb 2024 | 101.53 | 102.73 | 101.53 | 102.65 | 102.55 | 107,400 |
16 feb 2024 | 102.41 | 103.27 | 102.41 | 102.74 | 102.64 | 55,500 |
15 feb 2024 | 104.00 | 104.97 | 102.25 | 103.07 | 102.97 | 62,500 |
14 feb 2024 | 101.31 | 103.31 | 101.31 | 102.98 | 102.88 | 151,000 |
13 feb 2024 | 101.00 | 101.14 | 99.29 | 100.29 | 100.19 | 55,100 |
12 feb 2024 | 101.88 | 102.31 | 101.09 | 101.74 | 101.64 | 42,800 |
09 feb 2024 | 103.53 | 103.53 | 102.00 | 102.40 | 102.30 | 47,000 |
08 feb 2024 | 104.36 | 104.87 | 103.31 | 103.54 | 103.44 | 62,700 |
07 feb 2024 | 103.55 | 104.34 | 103.13 | 104.03 | 103.93 | 71,500 |
*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. |