Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 200 |
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 109.05 | 109.10 | 109.05 | 109.10 | 109.10 | 200 |
27 jun 2024 | 109.25 | 109.30 | 109.25 | 109.30 | 109.30 | - |
26 jun 2024 | 110.20 | 110.20 | 109.80 | 109.80 | 109.80 | - |
25 jun 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
24 jun 2024 | 109.35 | 111.40 | 109.35 | 111.40 | 111.40 | - |
21 jun 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
20 jun 2024 | 107.20 | 109.05 | 107.20 | 109.05 | 109.05 | 30 |
19 jun 2024 | 107.10 | 107.10 | 107.05 | 107.05 | 107.05 | - |
18 jun 2024 | 106.15 | 107.30 | 106.10 | 107.30 | 107.30 | 85 |
17 jun 2024 | 105.05 | 106.50 | 104.65 | 106.50 | 106.50 | 75 |
14 jun 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
13 jun 2024 | 105.70 | 105.90 | 105.70 | 105.90 | 105.90 | - |
12 jun 2024 | 105.80 | 106.20 | 105.80 | 106.20 | 106.20 | - |
11 jun 2024 | 108.50 | 108.65 | 106.00 | 106.00 | 106.00 | 12 |
10 jun 2024 | 108.70 | 108.75 | 108.70 | 108.75 | 108.75 | 122 |
07 jun 2024 | 107.00 | 109.05 | 107.00 | 109.05 | 109.05 | - |
06 jun 2024 | 107.45 | 107.45 | 107.40 | 107.40 | 107.40 | - |
05 jun 2024 | 108.00 | 108.10 | 108.00 | 108.10 | 108.10 | - |
04 jun 2024 | 108.90 | 108.90 | 108.15 | 108.15 | 108.15 | - |
03 jun 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | 45 |
31 may 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
30 may 2024 | 107.15 | 109.05 | 107.15 | 109.05 | 109.05 | - |
29 may 2024 | 107.40 | 108.75 | 107.40 | 108.75 | 108.75 | - |
28 may 2024 | 109.20 | 109.20 | 108.15 | 108.15 | 108.15 | - |
27 may 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
24 may 2024 | 108.35 | 109.60 | 108.35 | 109.60 | 109.60 | - |
23 may 2024 | 109.80 | 109.80 | 108.80 | 108.80 | 108.80 | - |
22 may 2024 | 108.10 | 110.00 | 108.10 | 110.00 | 110.00 | - |
21 may 2024 | 107.60 | 108.40 | 107.60 | 108.40 | 108.40 | - |
20 may 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
20 may 2024 | 1.3 Dividendo | |||||
17 may 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 108.45 | - |
16 may 2024 | 109.40 | 110.50 | 109.40 | 110.50 | 109.19 | - |
15 may 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 106.37 | - |
14 may 2024 | 108.60 | 109.90 | 108.60 | 109.70 | 108.40 | 77 |
13 may 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 108.40 | - |
10 may 2024 | 109.20 | 110.10 | 109.20 | 110.10 | 108.80 | - |
09 may 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 106.67 | - |
08 may 2024 | 107.50 | 108.60 | 107.50 | 108.60 | 107.31 | - |
07 may 2024 | 106.60 | 107.90 | 106.60 | 107.90 | 106.62 | - |
06 may 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 102.62 | - |
03 may 2024 | 103.45 | 104.20 | 103.45 | 104.20 | 102.97 | - |
02 may 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 102.72 | - |
30 abr 2024 | 103.85 | 103.85 | 103.65 | 103.65 | 102.42 | - |
29 abr 2024 | 102.70 | 103.95 | 102.70 | 103.90 | 102.67 | 10 |
26 abr 2024 | 102.15 | 103.10 | 102.15 | 103.10 | 101.88 | - |
25 abr 2024 | 104.25 | 104.25 | 103.45 | 103.45 | 102.22 | - |
24 abr 2024 | 104.20 | 104.95 | 104.05 | 104.95 | 103.71 | 25 |
23 abr 2024 | 104.10 | 104.30 | 104.10 | 104.30 | 103.06 | - |
22 abr 2024 | 103.50 | 104.85 | 103.50 | 104.80 | 103.56 | 30 |
19 abr 2024 | 100.70 | 103.95 | 100.70 | 103.65 | 102.42 | 46 |
18 abr 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 98.96 | - |
17 abr 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 99.31 | - |
16 abr 2024 | 101.30 | 101.35 | 101.30 | 101.35 | 100.15 | - |
15 abr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 101.29 | - |
12 abr 2024 | 103.75 | 104.65 | 103.75 | 104.65 | 103.41 | 15 |
11 abr 2024 | 104.35 | 104.35 | 103.75 | 103.75 | 102.52 | - |
10 abr 2024 | 104.85 | 104.85 | 104.55 | 104.55 | 103.31 | - |
09 abr 2024 | 105.60 | 105.60 | 104.85 | 104.85 | 103.61 | - |
08 abr 2024 | 106.10 | 106.60 | 106.10 | 106.60 | 105.34 | 15 |
05 abr 2024 | 106.40 | 106.60 | 106.40 | 106.60 | 105.34 | - |
04 abr 2024 | 107.30 | 107.30 | 106.80 | 106.80 | 105.53 | - |
03 abr 2024 | 107.30 | 107.70 | 107.30 | 107.70 | 106.42 | - |
02 abr 2024 | 107.65 | 107.70 | 107.65 | 107.70 | 106.42 | - |
28 mar 2024 | 107.80 | 108.65 | 107.80 | 108.65 | 107.36 | - |
27 mar 2024 | 106.55 | 107.90 | 106.55 | 107.90 | 106.62 | - |
26 mar 2024 | 106.05 | 106.75 | 106.05 | 106.75 | 105.49 | - |
25 mar 2024 | 106.45 | 106.55 | 105.30 | 106.55 | 105.29 | 55 |
22 mar 2024 | 106.10 | 106.50 | 106.10 | 106.20 | 104.94 | 18 |
21 mar 2024 | 105.25 | 106.35 | 105.25 | 106.35 | 105.09 | - |
20 mar 2024 | 104.10 | 105.40 | 104.10 | 105.40 | 104.15 | - |
19 mar 2024 | 103.60 | 104.75 | 103.60 | 104.55 | 103.31 | 39 |
18 mar 2024 | 104.35 | 104.35 | 102.90 | 103.00 | 101.78 | 257 |
15 mar 2024 | 102.05 | 103.45 | 102.05 | 103.45 | 102.22 | - |
14 mar 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 101.48 | - |
13 mar 2024 | 101.70 | 102.55 | 101.70 | 102.55 | 101.34 | - |
12 mar 2024 | 101.35 | 102.10 | 101.35 | 102.10 | 100.89 | 20 |
11 mar 2024 | 100.55 | 101.90 | 100.55 | 101.90 | 100.69 | - |
08 mar 2024 | 100.60 | 101.30 | 100.60 | 101.30 | 100.10 | - |
07 mar 2024 | 99.70 | 100.85 | 99.70 | 100.85 | 99.66 | - |
06 mar 2024 | 99.76 | 100.30 | 99.76 | 100.30 | 99.11 | - |
05 mar 2024 | 97.90 | 99.76 | 97.90 | 99.76 | 98.58 | - |
04 mar 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 97.61 | - |
01 mar 2024 | 100.25 | 100.25 | 99.42 | 99.42 | 98.24 | - |
29 feb 2024 | 98.86 | 100.40 | 98.86 | 100.40 | 99.21 | - |
28 feb 2024 | 98.76 | 99.46 | 98.76 | 99.46 | 98.28 | - |
27 feb 2024 | 98.02 | 98.96 | 98.02 | 98.96 | 97.79 | - |
26 feb 2024 | 99.04 | 99.04 | 98.60 | 98.60 | 97.43 | 150 |
23 feb 2024 | 99.40 | 99.96 | 99.40 | 99.96 | 98.78 | - |
22 feb 2024 | 98.80 | 100.10 | 98.80 | 100.10 | 98.91 | - |
21 feb 2024 | 98.42 | 99.82 | 98.42 | 99.06 | 97.89 | 30 |
20 feb 2024 | 98.74 | 98.98 | 98.74 | 98.98 | 97.81 | - |
19 feb 2024 | 98.94 | 99.04 | 98.94 | 99.04 | 97.87 | - |
16 feb 2024 | 99.64 | 99.64 | 99.32 | 99.32 | 98.14 | - |
16 feb 2024 | 1.3 Dividendo | |||||
15 feb 2024 | 98.68 | 101.30 | 98.68 | 101.30 | 98.82 | - |
14 feb 2024 | 97.58 | 98.92 | 97.58 | 98.92 | 96.49 | - |
13 feb 2024 | 98.58 | 98.58 | 97.62 | 97.62 | 95.23 | - |
*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. |