Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 105.86 | 106.04 | 105.86 | 105.94 | 105.94 | 4,100 |
16 may 2024 | 105.67 | 106.20 | 105.67 | 106.06 | 106.06 | 15,400 |
15 may 2024 | 106.23 | 106.31 | 105.74 | 106.03 | 106.03 | 208,500 |
14 may 2024 | 106.35 | 106.41 | 105.73 | 106.18 | 106.18 | 3,100 |
13 may 2024 | 104.37 | 105.60 | 104.37 | 104.63 | 104.63 | 3,900 |
10 may 2024 | 102.81 | 103.48 | 102.64 | 103.48 | 103.48 | 6,400 |
09 may 2024 | 103.41 | 103.91 | 102.36 | 103.91 | 103.91 | 5,000 |
08 may 2024 | 101.66 | 103.22 | 101.66 | 103.22 | 103.22 | 4,600 |
07 may 2024 | 103.00 | 103.89 | 103.00 | 103.08 | 103.08 | 9,400 |
06 may 2024 | 103.35 | 103.35 | 103.05 | 103.05 | 103.05 | 2,100 |
03 may 2024 | 102.30 | 102.94 | 101.77 | 102.13 | 102.13 | 5,000 |
02 may 2024 | 100.21 | 101.48 | 100.21 | 101.48 | 101.48 | 8,700 |
01 may 2024 | 99.02 | 101.30 | 99.02 | 99.45 | 99.45 | 8,000 |
30 abr 2024 | 100.25 | 100.80 | 99.29 | 99.29 | 99.29 | 3,200 |
29 abr 2024 | 100.55 | 101.55 | 100.55 | 101.55 | 101.55 | 7,000 |
26 abr 2024 | 100.27 | 101.10 | 100.27 | 100.64 | 100.64 | 2,700 |
25 abr 2024 | 100.03 | 100.09 | 99.43 | 99.98 | 99.98 | 5,000 |
24 abr 2024 | 101.42 | 101.90 | 100.79 | 101.67 | 101.67 | 11,200 |
23 abr 2024 | 100.19 | 102.26 | 100.19 | 102.26 | 102.26 | 2,000 |
22 abr 2024 | 99.99 | 100.68 | 99.99 | 100.68 | 100.68 | 2,100 |
19 abr 2024 | 99.74 | 100.01 | 99.67 | 99.90 | 99.90 | 1,700 |
18 abr 2024 | 97.95 | 99.66 | 97.95 | 98.68 | 98.68 | 4,800 |
17 abr 2024 | 98.74 | 98.74 | 97.54 | 98.08 | 98.08 | 13,200 |
16 abr 2024 | 97.57 | 98.34 | 97.57 | 98.25 | 98.25 | 4,400 |
15 abr 2024 | 100.56 | 100.56 | 98.44 | 98.95 | 98.95 | 5,000 |
12 abr 2024 | 101.08 | 101.08 | 99.67 | 99.67 | 99.67 | 2,100 |
11 abr 2024 | 101.88 | 101.95 | 100.55 | 101.74 | 101.74 | 6,800 |
10 abr 2024 | 101.73 | 102.27 | 100.44 | 101.34 | 101.34 | 15,200 |
09 abr 2024 | 103.74 | 104.54 | 103.74 | 104.44 | 104.44 | 4,000 |
08 abr 2024 | 102.97 | 104.23 | 102.97 | 103.88 | 103.88 | 8,900 |
05 abr 2024 | 102.54 | 103.44 | 102.54 | 103.11 | 103.11 | 2,800 |
04 abr 2024 | 105.51 | 105.65 | 102.76 | 103.15 | 103.15 | 23,300 |
03 abr 2024 | 103.36 | 104.49 | 103.36 | 104.48 | 104.48 | 2,600 |
02 abr 2024 | 105.23 | 105.23 | 103.52 | 103.93 | 103.93 | 2,800 |
01 abr 2024 | 109.33 | 109.82 | 106.02 | 106.05 | 106.05 | 6,700 |
28 mar 2024 | 107.03 | 107.82 | 107.03 | 107.51 | 107.51 | 10,200 |
27 mar 2024 | 104.58 | 106.89 | 104.58 | 106.89 | 106.89 | 3,900 |
26 mar 2024 | 104.95 | 104.95 | 103.86 | 103.86 | 103.86 | 3,900 |
25 mar 2024 | 104.04 | 104.44 | 103.89 | 104.10 | 104.10 | 4,200 |
22 mar 2024 | 105.65 | 105.65 | 103.70 | 103.70 | 103.70 | 7,400 |
21 mar 2024 | 104.91 | 105.78 | 104.91 | 105.58 | 105.58 | 5,900 |
20 mar 2024 | 101.88 | 104.62 | 101.88 | 104.44 | 104.44 | 7,800 |
19 mar 2024 | 100.59 | 102.33 | 100.59 | 101.96 | 101.96 | 7,700 |
18 mar 2024 | 102.05 | 102.05 | 101.17 | 101.17 | 101.17 | 5,800 |
18 mar 2024 | 0.328 Dividendo | |||||
15 mar 2024 | 101.86 | 102.07 | 101.33 | 102.07 | 101.74 | 8,000 |
14 mar 2024 | 102.94 | 103.26 | 100.87 | 101.49 | 101.16 | 22,600 |
13 mar 2024 | 104.20 | 104.20 | 103.32 | 103.41 | 103.08 | 17,300 |
12 mar 2024 | 103.21 | 103.40 | 102.67 | 103.15 | 102.82 | 6,800 |
11 mar 2024 | 104.08 | 104.08 | 103.08 | 103.55 | 103.22 | 6,600 |
08 mar 2024 | 104.71 | 104.83 | 103.36 | 103.81 | 103.48 | 2,700 |
07 mar 2024 | 103.33 | 103.54 | 103.10 | 103.25 | 102.92 | 5,700 |
06 mar 2024 | 103.19 | 103.19 | 102.06 | 102.48 | 102.15 | 16,800 |
05 mar 2024 | 103.44 | 104.21 | 103.20 | 103.33 | 103.00 | 16,600 |
04 mar 2024 | 104.73 | 104.73 | 103.49 | 103.62 | 103.29 | 76,700 |
01 mar 2024 | 103.95 | 104.58 | 103.95 | 104.58 | 104.24 | 6,900 |
29 feb 2024 | 104.90 | 104.90 | 103.91 | 104.55 | 104.21 | 3,300 |
28 feb 2024 | 103.43 | 104.34 | 103.41 | 103.44 | 103.11 | 15,700 |
27 feb 2024 | 104.05 | 104.20 | 103.93 | 104.18 | 103.85 | 5,200 |
26 feb 2024 | 102.30 | 102.76 | 101.79 | 102.28 | 101.95 | 8,000 |
23 feb 2024 | 102.50 | 103.12 | 101.81 | 102.67 | 102.34 | 14,700 |
22 feb 2024 | 102.80 | 102.80 | 101.76 | 102.46 | 102.13 | 8,700 |
21 feb 2024 | 102.99 | 102.99 | 102.09 | 102.51 | 102.18 | 5,900 |
20 feb 2024 | 103.46 | 103.46 | 102.74 | 103.04 | 102.71 | 3,200 |
16 feb 2024 | 104.17 | 105.34 | 104.17 | 104.40 | 104.06 | 5,800 |
15 feb 2024 | 103.60 | 105.48 | 103.60 | 105.38 | 105.04 | 8,600 |
14 feb 2024 | 102.05 | 102.95 | 101.35 | 102.87 | 102.54 | 6,600 |
13 feb 2024 | 101.82 | 101.82 | 99.92 | 100.49 | 100.17 | 20,800 |
12 feb 2024 | 101.77 | 105.18 | 101.77 | 104.90 | 104.56 | 28,700 |
09 feb 2024 | 101.28 | 102.02 | 100.57 | 101.90 | 101.57 | 6,000 |
08 feb 2024 | 99.58 | 101.18 | 99.38 | 101.18 | 100.85 | 2,500 |
07 feb 2024 | 101.61 | 101.61 | 99.54 | 99.66 | 99.34 | 4,500 |
06 feb 2024 | 100.41 | 101.58 | 100.41 | 101.22 | 100.89 | 12,600 |
05 feb 2024 | 101.04 | 101.04 | 99.40 | 100.38 | 100.06 | 14,400 |
02 feb 2024 | 101.60 | 102.70 | 101.33 | 102.45 | 102.12 | 9,300 |
01 feb 2024 | 101.77 | 103.14 | 100.17 | 103.03 | 102.70 | 23,400 |
31 ene 2024 | 103.43 | 104.65 | 101.38 | 101.40 | 101.07 | 11,100 |
30 ene 2024 | 104.23 | 104.44 | 103.82 | 103.94 | 103.61 | 24,400 |
29 ene 2024 | 104.11 | 104.80 | 102.97 | 104.62 | 104.28 | 22,000 |
26 ene 2024 | 104.10 | 104.70 | 103.79 | 104.00 | 103.67 | 3,800 |
25 ene 2024 | 103.40 | 103.85 | 102.50 | 103.40 | 103.07 | 5,300 |
24 ene 2024 | 103.91 | 103.91 | 101.90 | 102.12 | 101.79 | 3,900 |
23 ene 2024 | 103.75 | 104.45 | 102.54 | 102.83 | 102.50 | 5,200 |
22 ene 2024 | 100.84 | 103.00 | 100.84 | 102.62 | 102.29 | 22,600 |
19 ene 2024 | 99.75 | 100.15 | 98.49 | 100.12 | 99.80 | 5,900 |
18 ene 2024 | 99.26 | 99.26 | 97.72 | 98.97 | 98.65 | 22,400 |
17 ene 2024 | 98.00 | 98.99 | 97.74 | 98.35 | 98.03 | 6,100 |
16 ene 2024 | 100.30 | 100.84 | 99.76 | 99.82 | 99.50 | 7,400 |
12 ene 2024 | 103.53 | 103.70 | 101.48 | 101.48 | 101.15 | 14,700 |
11 ene 2024 | 101.58 | 102.23 | 101.02 | 102.18 | 101.85 | 21,400 |
10 ene 2024 | 102.07 | 103.24 | 102.07 | 103.03 | 102.70 | 17,000 |
09 ene 2024 | 102.89 | 103.14 | 102.46 | 102.46 | 102.13 | 8,500 |
08 ene 2024 | 102.83 | 104.32 | 102.83 | 104.26 | 103.92 | 7,300 |
05 ene 2024 | 102.30 | 104.83 | 102.30 | 103.09 | 102.76 | 8,300 |
04 ene 2024 | 103.46 | 103.46 | 102.74 | 102.79 | 102.46 | 9,600 |
03 ene 2024 | 106.66 | 106.66 | 103.00 | 103.26 | 102.93 | 45,800 |
02 ene 2024 | 106.32 | 108.55 | 106.32 | 107.15 | 106.81 | 53,800 |
29 dic 2023 | 108.82 | 108.82 | 107.28 | 107.28 | 106.94 | 10,000 |
28 dic 2023 | 108.14 | 109.10 | 108.14 | 108.67 | 108.32 | 30,100 |
27 dic 2023 | 109.05 | 109.23 | 108.20 | 108.55 | 108.20 | 20,000 |
*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. |