Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 96.00 | 96.43 | 96.00 | 96.10 | 96.10 | 1,000 |
25 jul 2024 | 94.60 | 94.60 | 94.11 | 94.11 | 94.11 | 500 |
24 jul 2024 | 96.10 | 96.10 | 94.08 | 94.08 | 94.08 | 2,000 |
23 jul 2024 | 97.97 | 98.04 | 97.69 | 97.69 | 97.69 | 700 |
22 jul 2024 | 96.68 | 97.19 | 95.84 | 97.19 | 97.19 | 1,200 |
19 jul 2024 | 96.25 | 96.25 | 95.78 | 95.83 | 95.83 | 2,400 |
18 jul 2024 | 95.85 | 95.85 | 95.53 | 95.53 | 95.53 | 900 |
17 jul 2024 | 97.67 | 97.71 | 96.38 | 96.38 | 96.38 | 1,600 |
16 jul 2024 | 98.21 | 99.56 | 98.21 | 99.56 | 99.56 | 1,300 |
15 jul 2024 | 96.62 | 96.62 | 96.43 | 96.43 | 96.43 | 1,100 |
12 jul 2024 | 96.85 | 96.85 | 96.32 | 96.32 | 96.32 | 1,200 |
11 jul 2024 | 94.06 | 95.86 | 94.06 | 95.58 | 95.58 | 5,000 |
10 jul 2024 | 92.84 | 93.34 | 92.58 | 93.25 | 93.25 | 1,800 |
09 jul 2024 | 94.39 | 94.39 | 93.49 | 93.55 | 93.55 | 1,100 |
08 jul 2024 | 94.44 | 94.46 | 93.89 | 94.34 | 94.34 | 1,000 |
05 jul 2024 | 95.48 | 95.48 | 94.02 | 94.22 | 94.22 | 2,700 |
03 jul 2024 | 94.71 | 95.11 | 94.70 | 94.72 | 94.72 | 3,900 |
02 jul 2024 | 94.05 | 94.63 | 94.00 | 94.43 | 94.43 | 21,200 |
01 jul 2024 | 95.35 | 95.40 | 94.62 | 95.13 | 95.13 | 17,700 |
28 jun 2024 | 96.49 | 96.49 | 95.93 | 95.93 | 95.93 | 1,100 |
27 jun 2024 | 95.66 | 96.01 | 95.66 | 96.01 | 96.01 | 800 |
26 jun 2024 | 95.90 | 96.10 | 95.79 | 96.08 | 96.08 | 900 |
25 jun 2024 | 96.29 | 96.29 | 96.15 | 96.15 | 96.15 | 300 |
24 jun 2024 | 96.00 | 96.54 | 96.00 | 96.48 | 96.48 | 6,600 |
21 jun 2024 | 95.51 | 96.33 | 95.40 | 96.16 | 96.16 | 2,400 |
20 jun 2024 | 97.19 | 97.19 | 95.73 | 96.04 | 96.04 | 1,900 |
18 jun 2024 | 97.39 | 98.27 | 97.39 | 98.27 | 98.27 | 1,700 |
17 jun 2024 | 95.92 | 97.87 | 95.92 | 97.87 | 97.87 | 2,200 |
14 jun 2024 | 96.60 | 96.60 | 95.82 | 95.99 | 95.99 | 1,600 |
13 jun 2024 | 98.81 | 98.81 | 97.65 | 97.98 | 97.98 | 2,000 |
12 jun 2024 | 98.86 | 99.37 | 98.40 | 98.40 | 98.40 | 3,300 |
11 jun 2024 | 95.86 | 96.24 | 95.73 | 96.24 | 96.24 | 1,000 |
10 jun 2024 | 96.18 | 96.90 | 96.14 | 96.88 | 96.88 | 2,600 |
07 jun 2024 | 96.46 | 96.46 | 95.81 | 95.89 | 95.89 | 3,400 |
06 jun 2024 | 97.55 | 97.55 | 96.32 | 96.64 | 96.64 | 13,800 |
05 jun 2024 | 95.54 | 97.48 | 95.54 | 97.35 | 97.35 | 6,900 |
04 jun 2024 | 96.30 | 96.30 | 95.14 | 95.46 | 95.46 | 95,200 |
03 jun 2024 | 97.46 | 97.46 | 96.30 | 96.90 | 96.90 | 4,200 |
31 may 2024 | 96.63 | 96.84 | 95.43 | 96.84 | 96.84 | 1,000 |
30 may 2024 | 95.68 | 95.88 | 95.62 | 95.88 | 95.88 | 5,700 |
29 may 2024 | 93.01 | 95.55 | 93.01 | 95.35 | 95.35 | 29,900 |
28 may 2024 | 94.87 | 94.87 | 93.91 | 94.18 | 94.18 | 1,500 |
24 may 2024 | 94.04 | 94.38 | 94.04 | 94.25 | 94.25 | 2,700 |
23 may 2024 | 92.27 | 92.61 | 92.24 | 92.24 | 92.24 | 1,400 |
22 may 2024 | 92.98 | 92.98 | 92.26 | 92.26 | 92.26 | 1,300 |
21 may 2024 | 94.48 | 94.56 | 94.36 | 94.49 | 94.49 | 1,900 |
20 may 2024 | 95.80 | 95.80 | 95.21 | 95.21 | 95.21 | 500 |
17 may 2024 | 94.59 | 94.68 | 94.43 | 94.56 | 94.56 | 1,800 |
16 may 2024 | 95.97 | 95.97 | 94.50 | 94.50 | 94.50 | 1,400 |
15 may 2024 | 95.57 | 96.12 | 95.57 | 96.12 | 96.12 | 1,800 |
14 may 2024 | 94.60 | 94.66 | 94.49 | 94.66 | 94.66 | 1,800 |
13 may 2024 | 94.41 | 94.41 | 93.62 | 93.62 | 93.62 | 2,100 |
10 may 2024 | 94.31 | 94.38 | 93.90 | 94.19 | 94.19 | 2,500 |
09 may 2024 | 93.00 | 94.60 | 93.00 | 94.45 | 94.45 | 1,600 |
08 may 2024 | 93.52 | 93.52 | 93.01 | 93.13 | 93.13 | 4,200 |
07 may 2024 | 94.70 | 95.09 | 94.30 | 94.30 | 94.30 | 19,200 |
06 may 2024 | 93.75 | 94.32 | 93.58 | 94.19 | 94.19 | 7,100 |
03 may 2024 | 93.29 | 93.29 | 92.47 | 92.55 | 92.55 | 5,100 |
02 may 2024 | 90.79 | 91.67 | 90.76 | 91.67 | 91.67 | 33,100 |
01 may 2024 | 89.97 | 90.30 | 88.85 | 89.91 | 89.91 | 6,600 |
30 abr 2024 | 91.58 | 91.58 | 90.07 | 90.07 | 90.07 | 3,800 |
29 abr 2024 | 92.36 | 92.39 | 91.75 | 92.23 | 92.23 | 1,100 |
26 abr 2024 | 90.84 | 91.94 | 90.84 | 91.62 | 91.62 | 2,500 |
25 abr 2024 | 88.50 | 89.77 | 87.82 | 89.73 | 89.73 | 1,800 |
24 abr 2024 | 90.64 | 90.64 | 89.38 | 89.39 | 89.39 | 1,900 |
23 abr 2024 | 87.65 | 89.97 | 87.53 | 89.89 | 89.89 | 5,300 |
22 abr 2024 | 86.45 | 87.65 | 86.41 | 87.19 | 87.19 | 2,900 |
19 abr 2024 | 86.03 | 86.03 | 85.78 | 85.93 | 85.93 | 1,200 |
18 abr 2024 | 87.29 | 88.00 | 86.36 | 86.72 | 86.72 | 4,500 |
17 abr 2024 | 87.68 | 87.68 | 86.98 | 86.98 | 86.98 | 2,200 |
16 abr 2024 | 87.30 | 88.31 | 87.22 | 88.13 | 88.13 | 22,700 |
15 abr 2024 | 89.72 | 89.87 | 88.24 | 88.51 | 88.51 | 4,800 |
12 abr 2024 | 91.05 | 91.05 | 89.41 | 89.82 | 89.82 | 5,300 |
11 abr 2024 | 90.89 | 91.49 | 90.57 | 91.38 | 91.38 | 5,900 |
10 abr 2024 | 91.08 | 91.08 | 90.44 | 90.62 | 90.62 | 2,900 |
09 abr 2024 | 91.76 | 92.40 | 91.55 | 92.40 | 92.40 | 3,100 |
08 abr 2024 | 93.71 | 93.93 | 93.56 | 93.56 | 93.56 | 1,700 |
05 abr 2024 | 93.48 | 93.86 | 93.48 | 93.72 | 93.72 | 5,000 |
04 abr 2024 | 94.92 | 94.92 | 92.76 | 92.76 | 92.76 | 1,500 |
03 abr 2024 | 93.29 | 94.52 | 93.29 | 94.27 | 94.27 | 6,700 |
02 abr 2024 | 92.97 | 93.55 | 92.77 | 93.55 | 93.55 | 3,700 |
01 abr 2024 | 96.51 | 96.51 | 96.14 | 96.24 | 96.24 | 1,400 |
28 mar 2024 | 96.33 | 96.54 | 96.11 | 96.54 | 96.54 | 3,400 |
27 mar 2024 | 95.60 | 95.75 | 95.21 | 95.75 | 95.75 | 2,700 |
26 mar 2024 | 95.30 | 95.60 | 94.97 | 94.97 | 94.97 | 2,700 |
25 mar 2024 | 95.28 | 95.28 | 94.54 | 94.54 | 94.54 | 13,700 |
22 mar 2024 | 95.23 | 95.51 | 94.95 | 95.13 | 95.13 | 18,100 |
21 mar 2024 | 94.89 | 96.39 | 94.89 | 96.15 | 96.15 | 7,200 |
20 mar 2024 | 92.31 | 94.65 | 92.31 | 94.65 | 94.65 | 3,100 |
19 mar 2024 | 91.54 | 92.79 | 91.48 | 92.79 | 92.79 | 700 |
18 mar 2024 | 91.00 | 92.00 | 91.00 | 91.70 | 91.70 | 8,000 |
18 mar 2024 | 0.116 Dividendo | |||||
15 mar 2024 | 90.92 | 91.72 | 90.92 | 91.45 | 91.33 | 13,800 |
14 mar 2024 | 91.25 | 91.66 | 91.13 | 91.20 | 91.08 | 10,600 |
13 mar 2024 | 91.39 | 92.66 | 91.39 | 92.06 | 91.94 | 15,400 |
12 mar 2024 | 89.89 | 91.65 | 89.89 | 91.37 | 91.25 | 10,100 |
11 mar 2024 | 89.08 | 89.92 | 89.08 | 89.77 | 89.66 | 900 |
08 mar 2024 | 92.17 | 92.24 | 90.47 | 90.47 | 90.36 | 3,500 |
07 mar 2024 | 91.68 | 91.68 | 91.37 | 91.49 | 91.37 | 1,900 |
06 mar 2024 | 91.27 | 91.36 | 90.50 | 91.02 | 90.90 | 5,800 |
*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. |