Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 106.53 | 106.96 | 105.80 | 106.22 | 106.22 | 352,500 |
16 may 2024 | 105.61 | 106.66 | 105.32 | 106.38 | 106.38 | 403,800 |
15 may 2024 | 106.55 | 106.70 | 105.29 | 105.31 | 105.31 | 409,600 |
14 may 2024 | 106.72 | 107.26 | 105.80 | 106.14 | 106.14 | 337,300 |
13 may 2024 | 106.92 | 107.82 | 106.23 | 106.78 | 106.78 | 433,500 |
10 may 2024 | 105.81 | 106.98 | 105.47 | 106.81 | 106.81 | 362,700 |
09 may 2024 | 105.68 | 106.37 | 104.03 | 105.67 | 105.67 | 569,800 |
08 may 2024 | 105.70 | 106.59 | 105.66 | 105.78 | 105.78 | 490,700 |
07 may 2024 | 105.58 | 106.10 | 104.56 | 105.43 | 105.43 | 509,200 |
06 may 2024 | 103.22 | 105.58 | 102.52 | 105.38 | 105.38 | 817,400 |
03 may 2024 | 107.18 | 108.17 | 102.50 | 102.66 | 102.66 | 911,400 |
02 may 2024 | 105.24 | 105.83 | 104.60 | 104.90 | 104.90 | 1,237,100 |
01 may 2024 | 105.76 | 106.09 | 104.56 | 104.82 | 104.82 | 940,800 |
30 abr 2024 | 106.84 | 107.07 | 105.98 | 106.15 | 106.15 | 600,500 |
29 abr 2024 | 105.26 | 107.25 | 105.26 | 107.17 | 107.17 | 606,900 |
26 abr 2024 | 105.52 | 106.30 | 105.23 | 105.38 | 105.38 | 461,600 |
25 abr 2024 | 106.19 | 106.23 | 105.16 | 105.89 | 105.89 | 413,800 |
24 abr 2024 | 104.69 | 106.26 | 104.37 | 106.14 | 106.14 | 344,200 |
23 abr 2024 | 104.72 | 105.31 | 104.20 | 105.20 | 105.20 | 328,400 |
22 abr 2024 | 104.50 | 105.29 | 103.91 | 104.63 | 104.63 | 474,300 |
19 abr 2024 | 102.92 | 104.54 | 102.92 | 104.00 | 104.00 | 690,200 |
18 abr 2024 | 101.87 | 102.99 | 101.80 | 102.92 | 102.92 | 346,300 |
17 abr 2024 | 102.72 | 103.27 | 100.99 | 101.39 | 101.39 | 427,900 |
16 abr 2024 | 101.25 | 102.28 | 101.02 | 102.11 | 102.11 | 510,500 |
15 abr 2024 | 100.44 | 101.18 | 100.15 | 101.02 | 101.02 | 378,900 |
12 abr 2024 | 99.99 | 100.51 | 99.62 | 99.95 | 99.95 | 411,600 |
11 abr 2024 | 101.64 | 101.99 | 100.10 | 100.30 | 100.30 | 343,200 |
10 abr 2024 | 101.46 | 101.81 | 100.95 | 101.34 | 101.34 | 309,800 |
09 abr 2024 | 101.94 | 102.21 | 101.43 | 102.17 | 102.17 | 271,200 |
08 abr 2024 | 102.00 | 102.68 | 101.63 | 101.98 | 101.98 | 282,500 |
05 abr 2024 | 101.30 | 102.50 | 101.03 | 102.00 | 102.00 | 447,200 |
04 abr 2024 | 104.42 | 104.42 | 101.48 | 101.50 | 101.50 | 557,400 |
03 abr 2024 | 104.61 | 105.02 | 103.71 | 103.99 | 103.99 | 406,200 |
02 abr 2024 | 105.36 | 105.63 | 104.53 | 104.72 | 104.72 | 509,300 |
01 abr 2024 | 105.83 | 106.53 | 105.12 | 105.44 | 105.44 | 503,300 |
28 mar 2024 | 107.23 | 107.67 | 106.13 | 106.28 | 106.28 | 388,800 |
27 mar 2024 | 106.00 | 107.02 | 106.00 | 106.87 | 106.87 | 284,200 |
26 mar 2024 | 105.91 | 106.95 | 105.39 | 105.71 | 105.71 | 557,100 |
25 mar 2024 | 105.75 | 106.12 | 105.13 | 106.09 | 106.09 | 391,500 |
22 mar 2024 | 105.76 | 106.00 | 105.47 | 105.60 | 105.60 | 317,300 |
21 mar 2024 | 105.10 | 106.59 | 105.09 | 105.63 | 105.63 | 588,500 |
20 mar 2024 | 106.24 | 106.76 | 105.05 | 105.12 | 105.12 | 428,500 |
19 mar 2024 | 104.77 | 106.09 | 104.55 | 105.97 | 105.97 | 484,600 |
18 mar 2024 | 103.56 | 105.27 | 103.47 | 104.39 | 104.39 | 515,600 |
15 mar 2024 | 103.21 | 104.21 | 102.59 | 103.47 | 103.47 | 563,700 |
14 mar 2024 | 104.18 | 104.26 | 103.06 | 103.81 | 103.81 | 341,200 |
13 mar 2024 | 104.48 | 104.93 | 104.04 | 104.13 | 104.13 | 325,500 |
12 mar 2024 | 103.02 | 104.34 | 102.66 | 103.84 | 103.84 | 439,800 |
11 mar 2024 | 102.77 | 103.65 | 102.77 | 103.01 | 103.01 | 312,400 |
08 mar 2024 | 102.87 | 103.60 | 102.51 | 102.96 | 102.96 | 360,400 |
07 mar 2024 | 104.32 | 104.40 | 102.77 | 102.91 | 102.91 | 320,300 |
06 mar 2024 | 103.79 | 104.36 | 103.32 | 104.00 | 104.00 | 360,700 |
05 mar 2024 | 104.10 | 104.10 | 102.95 | 103.25 | 103.25 | 349,700 |
04 mar 2024 | 104.24 | 104.59 | 103.57 | 103.76 | 103.76 | 322,400 |
01 mar 2024 | 104.25 | 104.46 | 103.17 | 104.29 | 104.29 | 820,200 |
29 feb 2024 | 105.40 | 105.54 | 104.00 | 104.16 | 104.16 | 682,300 |
28 feb 2024 | 103.17 | 105.12 | 102.97 | 105.05 | 105.05 | 545,400 |
27 feb 2024 | 104.46 | 104.77 | 102.75 | 103.23 | 103.23 | 372,600 |
26 feb 2024 | 105.80 | 106.11 | 104.43 | 104.47 | 104.47 | 335,700 |
23 feb 2024 | 105.24 | 105.96 | 104.73 | 105.88 | 105.88 | 330,600 |
22 feb 2024 | 104.72 | 105.62 | 104.15 | 105.40 | 105.40 | 400,900 |
21 feb 2024 | 105.96 | 106.24 | 104.62 | 105.23 | 105.23 | 372,600 |
20 feb 2024 | 105.44 | 107.00 | 105.39 | 105.75 | 105.75 | 526,600 |
16 feb 2024 | 104.93 | 105.54 | 104.09 | 105.39 | 105.39 | 767,200 |
15 feb 2024 | 104.17 | 105.81 | 104.17 | 105.54 | 105.54 | 487,700 |
14 feb 2024 | 104.05 | 104.36 | 103.24 | 103.78 | 103.78 | 663,800 |
13 feb 2024 | 104.13 | 105.00 | 103.83 | 104.38 | 104.38 | 565,600 |
12 feb 2024 | 104.75 | 105.08 | 104.00 | 104.53 | 104.53 | 551,800 |
09 feb 2024 | 106.50 | 106.75 | 104.58 | 104.77 | 104.77 | 723,700 |
08 feb 2024 | 104.06 | 106.62 | 103.95 | 106.47 | 106.47 | 870,600 |
07 feb 2024 | 104.76 | 104.76 | 103.57 | 104.30 | 104.30 | 593,200 |
06 feb 2024 | 103.86 | 105.21 | 103.01 | 104.26 | 104.26 | 1,180,800 |
05 feb 2024 | 100.94 | 104.20 | 99.74 | 103.73 | 103.73 | 1,586,300 |
02 feb 2024 | 99.11 | 101.95 | 97.32 | 101.01 | 101.01 | 1,994,000 |
01 feb 2024 | 93.01 | 94.16 | 92.54 | 93.82 | 93.82 | 1,116,400 |
31 ene 2024 | 94.51 | 94.80 | 92.77 | 92.87 | 92.87 | 1,276,500 |
30 ene 2024 | 93.20 | 94.92 | 93.20 | 94.64 | 94.64 | 1,187,900 |
29 ene 2024 | 93.29 | 93.77 | 92.70 | 93.20 | 93.20 | 759,300 |
26 ene 2024 | 92.80 | 93.66 | 92.71 | 92.79 | 92.79 | 875,900 |
25 ene 2024 | 92.00 | 92.72 | 91.59 | 92.55 | 92.55 | 726,000 |
24 ene 2024 | 92.61 | 92.94 | 91.46 | 91.63 | 91.63 | 748,900 |
23 ene 2024 | 92.08 | 92.97 | 91.70 | 92.58 | 92.58 | 637,000 |
22 ene 2024 | 92.00 | 92.69 | 91.28 | 91.72 | 91.72 | 694,800 |
19 ene 2024 | 92.39 | 92.55 | 91.09 | 92.16 | 92.16 | 893,600 |
18 ene 2024 | 92.41 | 92.74 | 91.77 | 92.33 | 92.33 | 837,300 |
17 ene 2024 | 92.49 | 93.76 | 92.49 | 92.81 | 92.81 | 573,000 |
16 ene 2024 | 93.20 | 93.74 | 92.36 | 92.92 | 92.92 | 688,200 |
12 ene 2024 | 93.29 | 93.62 | 92.87 | 93.19 | 93.19 | 577,000 |
11 ene 2024 | 92.28 | 92.85 | 91.62 | 92.48 | 92.48 | 636,300 |
10 ene 2024 | 93.55 | 94.11 | 92.32 | 92.60 | 92.60 | 667,300 |
09 ene 2024 | 92.67 | 93.92 | 92.35 | 93.76 | 93.76 | 773,200 |
08 ene 2024 | 91.07 | 92.79 | 91.07 | 92.66 | 92.66 | 810,100 |
05 ene 2024 | 90.86 | 92.35 | 90.44 | 91.27 | 91.27 | 951,000 |
04 ene 2024 | 90.72 | 91.45 | 90.34 | 90.87 | 90.87 | 874,800 |
03 ene 2024 | 91.71 | 92.10 | 90.21 | 90.45 | 90.45 | 796,100 |
02 ene 2024 | 87.53 | 91.62 | 87.53 | 91.59 | 91.59 | 899,500 |
29 dic 2023 | 87.81 | 88.45 | 87.69 | 88.06 | 88.06 | 544,500 |
28 dic 2023 | 87.89 | 88.85 | 87.89 | 88.18 | 88.18 | 495,500 |
27 dic 2023 | 88.70 | 88.71 | 88.04 | 88.33 | 88.33 | 408,900 |
26 dic 2023 | 88.45 | 89.28 | 88.45 | 88.72 | 88.72 | 461,300 |
*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. |