Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | 20 |
04 jul 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
03 jul 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
02 jul 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
01 jul 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
28 jun 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
27 jun 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
26 jun 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
25 jun 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
24 jun 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
21 jun 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
20 jun 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
19 jun 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
18 jun 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
17 jun 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
14 jun 2024 | 97.73 | 97.73 | 96.78 | 96.78 | 96.78 | 20 |
13 jun 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
12 jun 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
11 jun 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | 21 |
10 jun 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
07 jun 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
06 jun 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
05 jun 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
04 jun 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
03 jun 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
31 may 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
30 may 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
29 may 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
28 may 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
27 may 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
24 may 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
23 may 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
22 may 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
21 may 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
20 may 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
17 may 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
16 may 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
15 may 2024 | 96.73 | 96.73 | 96.23 | 96.23 | 96.23 | 4 |
14 may 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
13 may 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
10 may 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
09 may 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
08 may 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
07 may 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
06 may 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
03 may 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
02 may 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
30 abr 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
29 abr 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
26 abr 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
25 abr 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
24 abr 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
24 abr 2024 | 1.38 Dividendo | |||||
23 abr 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 91.25 | - |
22 abr 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 90.34 | - |
19 abr 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 89.63 | - |
18 abr 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 89.92 | - |
17 abr 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 89.95 | - |
16 abr 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 91.18 | - |
15 abr 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 91.85 | - |
12 abr 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 92.78 | - |
11 abr 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 92.99 | - |
10 abr 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 93.06 | - |
09 abr 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 93.06 | - |
08 abr 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 92.51 | - |
05 abr 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 92.30 | - |
04 abr 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 91.34 | - |
03 abr 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 91.34 | - |
02 abr 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 91.55 | - |
28 mar 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 91.17 | - |
27 mar 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 90.51 | - |
26 mar 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 90.51 | - |
25 mar 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 90.56 | - |
22 mar 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 91.54 | - |
21 mar 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 90.50 | - |
20 mar 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 89.69 | - |
19 mar 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 90.08 | - |
18 mar 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 90.08 | - |
15 mar 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 90.64 | - |
14 mar 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 90.80 | - |
13 mar 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 90.57 | - |
12 mar 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 90.06 | - |
11 mar 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 89.24 | - |
08 mar 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 88.97 | - |
07 mar 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 88.42 | - |
06 mar 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 88.42 | - |
05 mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 88.18 | - |
04 mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 88.18 | - |
01 mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 88.18 | - |
29 feb 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 88.06 | - |
28 feb 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 88.55 | - |
27 feb 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 89.24 | - |
26 feb 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 89.24 | - |
23 feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 89.13 | - |
22 feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 89.13 | - |
21 feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 89.13 | - |
20 feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 89.13 | - |
19 feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 89.13 | - |
16 feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 89.13 | - |
15 feb 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 88.56 | - |
*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. |