Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
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 |
05 mar 2024 | 91.22 | 91.29 | 90.90 | 90.90 | 90.78 | 1,900 |
04 mar 2024 | 92.87 | 92.87 | 91.85 | 91.85 | 91.73 | 4,100 |
01 mar 2024 | 90.77 | 92.04 | 90.67 | 92.04 | 91.92 | 3,100 |
29 feb 2024 | 90.59 | 91.20 | 90.43 | 91.19 | 91.07 | 3,100 |
28 feb 2024 | 89.31 | 89.32 | 89.08 | 89.20 | 89.09 | 1,100 |
27 feb 2024 | 89.89 | 89.89 | 89.41 | 89.65 | 89.54 | 1,900 |
26 feb 2024 | 88.94 | 89.25 | 88.91 | 88.91 | 88.80 | 5,600 |
23 feb 2024 | 87.30 | 88.53 | 87.30 | 88.39 | 88.28 | 3,700 |
22 feb 2024 | 86.69 | 87.54 | 86.69 | 87.36 | 87.25 | 2,900 |
21 feb 2024 | 86.25 | 86.25 | 85.40 | 85.55 | 85.44 | 1,600 |
20 feb 2024 | 85.81 | 85.82 | 85.52 | 85.61 | 85.50 | 4,900 |
16 feb 2024 | 86.52 | 87.05 | 86.33 | 86.33 | 86.22 | 4,300 |
15 feb 2024 | 86.41 | 87.16 | 86.32 | 87.16 | 87.05 | 2,700 |
14 feb 2024 | 85.07 | 86.30 | 85.03 | 86.30 | 86.19 | 4,600 |
13 feb 2024 | 83.78 | 85.02 | 83.78 | 84.50 | 84.39 | 10,300 |
12 feb 2024 | 85.56 | 86.76 | 85.52 | 86.52 | 86.41 | 9,100 |
09 feb 2024 | 84.82 | 85.28 | 84.53 | 85.16 | 85.05 | 12,500 |
08 feb 2024 | 84.21 | 84.51 | 83.75 | 84.51 | 84.40 | 17,800 |
07 feb 2024 | 82.93 | 83.70 | 82.93 | 83.37 | 83.26 | 3,600 |
06 feb 2024 | 83.64 | 83.64 | 82.01 | 82.71 | 82.61 | 6,800 |
05 feb 2024 | 83.31 | 83.31 | 82.31 | 82.97 | 82.86 | 6,800 |
02 feb 2024 | 82.41 | 84.16 | 82.41 | 83.97 | 83.86 | 4,200 |
01 feb 2024 | 81.82 | 83.34 | 81.67 | 83.34 | 83.23 | 1,600 |
31 ene 2024 | 82.66 | 83.11 | 81.66 | 81.66 | 81.56 | 4,700 |
30 ene 2024 | 83.12 | 83.29 | 83.12 | 83.29 | 83.18 | 1,100 |
29 ene 2024 | 82.33 | 83.07 | 82.33 | 83.07 | 82.96 | 1,600 |
26 ene 2024 | 82.43 | 82.43 | 81.96 | 82.05 | 81.95 | 2,500 |
25 ene 2024 | 81.83 | 82.12 | 81.54 | 82.12 | 82.02 | 2,700 |
24 ene 2024 | 82.40 | 82.40 | 80.55 | 80.86 | 80.76 | 3,500 |
23 ene 2024 | 81.14 | 81.23 | 81.14 | 81.23 | 81.13 | 5,200 |
22 ene 2024 | 82.98 | 83.34 | 82.28 | 83.34 | 83.23 | 6,000 |
19 ene 2024 | 80.84 | 81.88 | 80.65 | 81.72 | 81.62 | 5,000 |
18 ene 2024 | 80.96 | 81.27 | 80.43 | 81.24 | 81.14 | 2,700 |
17 ene 2024 | 80.21 | 80.50 | 80.09 | 80.50 | 80.40 | 1,400 |
16 ene 2024 | 80.69 | 80.73 | 80.29 | 80.60 | 80.50 | 5,000 |
12 ene 2024 | 81.78 | 81.78 | 80.66 | 80.74 | 80.64 | 4,700 |
11 ene 2024 | 80.68 | 81.68 | 80.68 | 81.65 | 81.55 | 14,500 |
10 ene 2024 | 81.37 | 81.60 | 81.30 | 81.56 | 81.46 | 1,900 |
09 ene 2024 | 80.40 | 80.68 | 80.40 | 80.68 | 80.58 | 700 |
08 ene 2024 | 80.91 | 81.13 | 80.38 | 81.05 | 80.95 | 7,800 |
05 ene 2024 | 80.19 | 80.19 | 79.54 | 79.66 | 79.56 | 1,600 |
04 ene 2024 | 80.06 | 80.06 | 79.40 | 79.40 | 79.30 | 9,600 |
03 ene 2024 | 80.80 | 80.80 | 79.22 | 79.52 | 79.42 | 3,400 |
02 ene 2024 | 81.47 | 81.63 | 81.03 | 81.22 | 81.12 | 8,500 |
29 dic 2023 | 82.71 | 82.71 | 82.35 | 82.35 | 82.25 | 1,800 |
28 dic 2023 | 82.86 | 83.28 | 82.86 | 83.16 | 83.05 | 2,200 |
27 dic 2023 | 82.99 | 83.50 | 82.92 | 83.22 | 83.11 | 1,200 |
26 dic 2023 | 82.81 | 83.12 | 82.81 | 83.00 | 82.89 | 1,900 |
22 dic 2023 | 82.34 | 82.84 | 82.34 | 82.64 | 82.54 | 9,200 |
21 dic 2023 | 81.80 | 82.66 | 81.80 | 82.66 | 82.56 | 2,500 |
20 dic 2023 | 82.96 | 82.96 | 80.98 | 80.98 | 80.88 | 1,100 |
19 dic 2023 | 82.12 | 82.70 | 82.12 | 82.50 | 82.40 | 2,200 |
18 dic 2023 | 80.50 | 80.96 | 80.50 | 80.78 | 80.68 | 16,300 |
18 dic 2023 | 0.032 Dividendo | |||||
15 dic 2023 | 81.10 | 81.75 | 80.50 | 80.50 | 80.37 | 5,900 |
14 dic 2023 | 79.43 | 81.71 | 79.43 | 81.65 | 81.51 | 7,000 |
13 dic 2023 | 76.28 | 78.60 | 75.83 | 78.49 | 78.36 | 3,100 |
12 dic 2023 | 76.43 | 76.74 | 76.43 | 76.74 | 76.61 | 2,800 |
11 dic 2023 | 76.17 | 76.70 | 76.17 | 76.45 | 76.32 | 5,200 |
08 dic 2023 | 75.27 | 76.15 | 75.27 | 76.15 | 76.02 | 3,800 |
07 dic 2023 | 74.62 | 75.25 | 74.53 | 75.17 | 75.04 | 2,200 |
06 dic 2023 | 75.11 | 75.35 | 74.44 | 74.44 | 74.32 | 7,200 |
05 dic 2023 | 73.72 | 74.19 | 73.67 | 74.03 | 73.91 | 36,500 |
04 dic 2023 | 74.13 | 74.83 | 73.89 | 74.29 | 74.17 | 340,500 |
01 dic 2023 | 72.38 | 73.87 | 72.38 | 73.77 | 73.65 | 3,000 |
30 nov 2023 | 71.30 | 71.62 | 71.30 | 71.62 | 71.50 | 400 |
29 nov 2023 | 72.05 | 72.05 | 71.68 | 71.68 | 71.56 | 1,000 |
*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. |