Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 105.48 | 106.38 | 105.45 | 105.57 | 105.57 | 169,411 |
20 may 2024 | 106.79 | 107.20 | 105.84 | 105.84 | 105.84 | 328,000 |
17 may 2024 | 106.15 | 106.87 | 105.77 | 106.79 | 106.79 | 1,492,600 |
16 may 2024 | 105.32 | 106.49 | 105.18 | 105.99 | 105.99 | 812,700 |
15 may 2024 | 104.55 | 105.52 | 104.22 | 105.49 | 105.49 | 606,100 |
14 may 2024 | 104.99 | 105.00 | 103.92 | 104.30 | 104.30 | 593,200 |
13 may 2024 | 103.50 | 104.71 | 103.30 | 104.61 | 104.61 | 561,500 |
10 may 2024 | 103.48 | 104.08 | 103.18 | 103.21 | 103.21 | 540,100 |
09 may 2024 | 102.10 | 103.11 | 101.96 | 103.09 | 103.09 | 618,600 |
08 may 2024 | 100.62 | 101.98 | 100.32 | 101.85 | 101.85 | 564,900 |
07 may 2024 | 102.00 | 102.12 | 100.89 | 101.02 | 101.02 | 634,500 |
06 may 2024 | 101.84 | 102.04 | 100.96 | 101.82 | 101.82 | 1,596,000 |
03 may 2024 | 100.11 | 101.31 | 99.99 | 101.17 | 101.17 | 2,470,600 |
02 may 2024 | 98.04 | 99.34 | 97.72 | 99.22 | 99.22 | 1,936,700 |
01 may 2024 | 96.98 | 98.29 | 96.52 | 97.38 | 97.38 | 534,600 |
30 abr 2024 | 97.18 | 97.96 | 96.74 | 96.83 | 96.83 | 799,500 |
29 abr 2024 | 98.31 | 98.67 | 97.60 | 97.99 | 97.99 | 575,700 |
26 abr 2024 | 97.97 | 98.45 | 97.60 | 98.16 | 98.16 | 502,500 |
25 abr 2024 | 96.44 | 97.97 | 95.84 | 97.68 | 97.68 | 649,100 |
24 abr 2024 | 98.79 | 98.81 | 96.82 | 97.27 | 97.27 | 3,537,100 |
24 abr 2024 | 1.01 Dividendo | |||||
23 abr 2024 | 99.49 | 100.25 | 99.26 | 99.85 | 98.84 | 1,954,000 |
22 abr 2024 | 98.38 | 99.32 | 98.07 | 99.20 | 98.20 | 3,192,900 |
19 abr 2024 | 97.00 | 98.12 | 96.73 | 97.86 | 96.87 | 882,500 |
18 abr 2024 | 96.73 | 97.70 | 96.43 | 96.90 | 95.92 | 675,600 |
17 abr 2024 | 96.56 | 97.93 | 96.13 | 96.78 | 95.80 | 821,000 |
16 abr 2024 | 97.33 | 97.42 | 96.20 | 96.40 | 95.42 | 911,300 |
15 abr 2024 | 99.29 | 99.72 | 97.50 | 97.92 | 96.93 | 583,600 |
12 abr 2024 | 99.46 | 99.88 | 98.14 | 98.53 | 97.53 | 826,500 |
11 abr 2024 | 100.88 | 100.95 | 99.56 | 100.36 | 99.34 | 822,500 |
10 abr 2024 | 101.49 | 101.49 | 100.20 | 100.94 | 99.92 | 1,374,100 |
09 abr 2024 | 103.30 | 103.88 | 101.84 | 102.78 | 101.74 | 831,800 |
08 abr 2024 | 102.35 | 103.08 | 102.21 | 103.05 | 102.01 | 771,900 |
05 abr 2024 | 101.00 | 102.54 | 100.70 | 102.34 | 101.30 | 784,700 |
04 abr 2024 | 101.11 | 102.32 | 100.51 | 100.98 | 99.96 | 2,542,800 |
03 abr 2024 | 99.49 | 100.72 | 99.36 | 100.26 | 99.25 | 1,741,500 |
02 abr 2024 | 99.90 | 100.00 | 99.24 | 99.61 | 98.60 | 1,757,100 |
01 abr 2024 | 100.88 | 101.00 | 99.83 | 100.30 | 99.29 | 566,300 |
28 mar 2024 | 100.40 | 101.26 | 100.20 | 100.88 | 99.86 | 594,600 |
27 mar 2024 | 99.11 | 100.40 | 99.11 | 100.40 | 99.38 | 591,900 |
26 mar 2024 | 99.43 | 99.75 | 99.04 | 99.15 | 98.15 | 529,400 |
25 mar 2024 | 99.55 | 100.11 | 99.39 | 99.42 | 98.41 | 7,056,000 |
22 mar 2024 | 100.88 | 101.06 | 99.31 | 99.38 | 98.37 | 458,300 |
21 mar 2024 | 100.51 | 101.50 | 100.35 | 100.88 | 99.86 | 670,600 |
20 mar 2024 | 98.43 | 100.47 | 98.23 | 100.40 | 99.38 | 608,100 |
19 mar 2024 | 99.17 | 99.45 | 98.77 | 98.81 | 97.81 | 687,600 |
18 mar 2024 | 99.40 | 99.56 | 98.56 | 99.27 | 98.27 | 483,700 |
15 mar 2024 | 99.68 | 99.94 | 98.76 | 99.34 | 98.34 | 672,700 |
14 mar 2024 | 100.94 | 101.18 | 99.19 | 99.76 | 98.75 | 1,030,700 |
13 mar 2024 | 100.70 | 101.44 | 100.64 | 101.08 | 100.06 | 610,800 |
12 mar 2024 | 100.00 | 100.79 | 99.34 | 100.60 | 99.58 | 714,700 |
11 mar 2024 | 98.99 | 100.12 | 98.69 | 100.03 | 99.02 | 549,100 |
08 mar 2024 | 99.70 | 99.81 | 99.03 | 99.33 | 98.33 | 382,500 |
07 mar 2024 | 98.77 | 99.40 | 98.62 | 99.40 | 98.39 | 656,900 |
06 mar 2024 | 98.62 | 99.14 | 97.88 | 98.23 | 97.24 | 835,900 |
05 mar 2024 | 97.11 | 98.25 | 97.04 | 97.96 | 96.97 | 1,459,400 |
04 mar 2024 | 97.00 | 97.68 | 96.77 | 97.18 | 96.20 | 2,146,300 |
01 mar 2024 | 97.16 | 97.93 | 96.56 | 97.33 | 96.35 | 754,800 |
29 feb 2024 | 96.83 | 97.25 | 96.08 | 97.08 | 96.10 | 1,474,900 |
28 feb 2024 | 96.92 | 98.18 | 96.39 | 96.46 | 95.48 | 898,100 |
27 feb 2024 | 97.39 | 97.90 | 96.46 | 96.92 | 95.94 | 1,602,800 |
26 feb 2024 | 98.48 | 99.06 | 97.78 | 97.97 | 96.98 | 1,036,600 |
23 feb 2024 | 98.46 | 98.97 | 98.31 | 98.66 | 97.66 | 434,100 |
22 feb 2024 | 98.07 | 98.74 | 97.89 | 98.14 | 97.15 | 1,061,700 |
21 feb 2024 | 98.12 | 98.18 | 97.35 | 97.68 | 96.69 | 1,232,900 |
20 feb 2024 | 97.30 | 98.66 | 97.13 | 98.02 | 97.03 | 1,365,300 |
16 feb 2024 | 97.68 | 98.72 | 97.58 | 97.83 | 96.84 | 1,103,900 |
15 feb 2024 | 97.16 | 98.55 | 96.92 | 97.97 | 96.98 | 1,057,700 |
14 feb 2024 | 95.19 | 96.79 | 95.19 | 96.77 | 95.79 | 581,700 |
13 feb 2024 | 96.78 | 96.97 | 93.97 | 94.70 | 93.74 | 1,260,700 |
12 feb 2024 | 97.48 | 97.94 | 97.04 | 97.76 | 96.77 | 1,673,600 |
09 feb 2024 | 96.80 | 97.50 | 96.52 | 97.34 | 96.36 | 1,163,500 |
08 feb 2024 | 96.94 | 97.03 | 95.64 | 96.76 | 95.78 | 1,208,500 |
07 feb 2024 | 97.01 | 97.31 | 96.40 | 97.03 | 96.05 | 815,100 |
06 feb 2024 | 96.48 | 97.16 | 96.26 | 96.94 | 95.96 | 371,800 |
05 feb 2024 | 97.03 | 97.19 | 96.00 | 96.44 | 95.46 | 2,146,000 |
02 feb 2024 | 97.65 | 97.79 | 96.79 | 97.44 | 96.45 | 523,200 |
01 feb 2024 | 97.61 | 98.25 | 97.15 | 98.20 | 97.21 | 900,500 |
31 ene 2024 | 99.20 | 99.78 | 97.26 | 97.61 | 96.62 | 825,500 |
30 ene 2024 | 98.96 | 99.42 | 98.27 | 99.28 | 98.28 | 727,300 |
29 ene 2024 | 98.68 | 99.01 | 97.96 | 98.99 | 97.99 | 488,300 |
26 ene 2024 | 98.24 | 99.01 | 98.21 | 98.85 | 97.85 | 481,800 |
25 ene 2024 | 98.27 | 98.42 | 97.44 | 98.21 | 97.22 | 7,576,900 |
24 ene 2024 | 98.89 | 99.25 | 97.60 | 97.83 | 96.84 | 2,970,300 |
23 ene 2024 | 98.95 | 99.51 | 98.81 | 99.27 | 98.27 | 2,198,100 |
22 ene 2024 | 99.62 | 99.85 | 98.58 | 98.95 | 97.95 | 2,630,300 |
19 ene 2024 | 98.48 | 99.82 | 97.65 | 99.62 | 98.61 | 691,200 |
18 ene 2024 | 98.10 | 98.52 | 97.75 | 98.17 | 97.18 | 555,900 |
17 ene 2024 | 97.51 | 97.96 | 96.69 | 97.48 | 96.49 | 585,000 |
16 ene 2024 | 97.81 | 98.40 | 97.43 | 98.35 | 97.36 | 703,100 |
12 ene 2024 | 100.07 | 100.40 | 98.55 | 98.56 | 97.56 | 705,700 |
11 ene 2024 | 100.24 | 100.62 | 98.81 | 99.55 | 98.54 | 841,000 |
10 ene 2024 | 101.03 | 101.31 | 100.01 | 100.65 | 99.63 | 1,410,800 |
09 ene 2024 | 100.52 | 101.33 | 100.09 | 100.99 | 99.97 | 1,757,200 |
08 ene 2024 | 100.58 | 101.40 | 100.19 | 101.31 | 100.29 | 1,105,000 |
05 ene 2024 | 100.26 | 101.36 | 100.03 | 100.75 | 99.73 | 1,213,200 |
04 ene 2024 | 100.00 | 101.07 | 99.96 | 100.17 | 99.16 | 1,614,100 |
03 ene 2024 | 100.00 | 100.30 | 99.36 | 100.01 | 99.00 | 682,500 |
02 ene 2024 | 100.05 | 100.80 | 99.86 | 100.49 | 99.47 | 703,400 |
29 dic 2023 | 101.19 | 101.79 | 100.97 | 101.13 | 100.11 | 428,400 |
*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. |