Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
30 may 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 100 |
29 may 2024 | 79.73 | 80.36 | 78.59 | 78.59 | 78.59 | 62,300 |
28 may 2024 | 80.24 | 80.24 | 79.94 | 79.94 | 79.94 | 3,300 |
24 may 2024 | 82.10 | 82.10 | 78.58 | 78.58 | 78.58 | 1,700 |
23 may 2024 | 80.90 | 80.90 | 80.76 | 80.76 | 80.76 | 900 |
22 may 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
21 may 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 1,200 |
20 may 2024 | 85.65 | 85.65 | 83.73 | 83.73 | 83.73 | 700 |
17 may 2024 | 81.67 | 84.97 | 81.67 | 84.97 | 84.97 | 7,100 |
16 may 2024 | 83.96 | 84.14 | 83.39 | 83.39 | 83.39 | 96,500 |
15 may 2024 | 82.00 | 84.06 | 82.00 | 84.06 | 84.06 | 64,400 |
14 may 2024 | 79.12 | 81.51 | 74.14 | 81.10 | 81.10 | 42,900 |
13 may 2024 | 76.56 | 76.56 | 76.13 | 76.13 | 76.13 | 7,700 |
10 may 2024 | 75.48 | 75.50 | 75.48 | 75.50 | 75.50 | 42,000 |
09 may 2024 | 74.90 | 76.30 | 74.90 | 76.30 | 76.30 | 35,400 |
08 may 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 13,500 |
07 may 2024 | 82.38 | 82.38 | 81.90 | 81.90 | 81.90 | 12,400 |
06 may 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 200 |
03 may 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 7,900 |
02 may 2024 | 84.09 | 84.34 | 84.09 | 84.34 | 84.34 | 400 |
01 may 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 100 |
30 abr 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 200 |
29 abr 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | 300 |
26 abr 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 1,900 |
25 abr 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 52,200 |
24 abr 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | 85,900 |
23 abr 2024 | 79.87 | 82.35 | 79.87 | 81.89 | 81.89 | 41,800 |
22 abr 2024 | 81.46 | 81.48 | 81.46 | 81.48 | 81.48 | 8,800 |
19 abr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
18 abr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
17 abr 2024 | 82.13 | 82.28 | 82.13 | 82.28 | 82.28 | 1,100 |
16 abr 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | 400 |
15 abr 2024 | 83.25 | 83.25 | 82.36 | 82.36 | 82.36 | 1,000 |
12 abr 2024 | 86.00 | 86.00 | 84.34 | 84.34 | 84.34 | 500 |
11 abr 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
10 abr 2024 | 86.42 | 86.42 | 85.47 | 85.47 | 85.47 | 1,000 |
09 abr 2024 | 84.50 | 84.50 | 84.26 | 84.26 | 84.26 | 1,900 |
08 abr 2024 | 85.42 | 85.42 | 84.43 | 84.43 | 84.43 | 1,000 |
05 abr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 600 |
04 abr 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
03 abr 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
02 abr 2024 | 85.43 | 85.43 | 84.89 | 84.89 | 84.89 | 600 |
01 abr 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 400 |
28 mar 2024 | 86.03 | 86.50 | 85.81 | 85.81 | 85.81 | 4,200 |
28 mar 2024 | 0.298 Dividendo | |||||
27 mar 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.36 | 900 |
26 mar 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 85.72 | - |
25 mar 2024 | 86.88 | 86.88 | 86.02 | 86.02 | 85.72 | 1,100 |
22 mar 2024 | 90.33 | 90.33 | 87.37 | 87.37 | 87.07 | 12,200 |
21 mar 2024 | 89.29 | 89.29 | 88.96 | 89.04 | 88.73 | 10,600 |
20 mar 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.49 | - |
19 mar 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.49 | 100 |
18 mar 2024 | 89.49 | 89.49 | 89.13 | 89.29 | 88.98 | 1,200 |
15 mar 2024 | 87.35 | 87.77 | 87.35 | 87.77 | 87.47 | 500 |
14 mar 2024 | 85.80 | 88.41 | 85.80 | 88.41 | 88.11 | 400 |
13 mar 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.36 | 200 |
12 mar 2024 | 89.17 | 89.17 | 87.98 | 87.98 | 87.68 | 300 |
11 mar 2024 | 87.40 | 87.40 | 85.68 | 85.68 | 85.39 | 700 |
08 mar 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.05 | 1,200 |
07 mar 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.55 | - |
06 mar 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.55 | 600 |
05 mar 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 85.92 | - |
04 mar 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 85.92 | 300 |
01 mar 2024 | 88.06 | 88.06 | 87.47 | 87.47 | 87.17 | 1,000 |
29 feb 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 85.76 | 200 |
28 feb 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.90 | - |
27 feb 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.90 | 1,400 |
26 feb 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.90 | 13,300 |
23 feb 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.90 | - |
22 feb 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.90 | 1,000 |
21 feb 2024 | 87.68 | 87.68 | 87.58 | 87.58 | 87.28 | 500 |
20 feb 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 87.84 | 200 |
16 feb 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 89.83 | 400 |
15 feb 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.24 | 1,600 |
14 feb 2024 | 95.85 | 97.07 | 91.91 | 91.91 | 91.59 | 2,200 |
13 feb 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.29 | 400 |
12 feb 2024 | 98.14 | 98.14 | 96.19 | 96.71 | 96.38 | 15,000 |
09 feb 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 95.88 | - |
08 feb 2024 | 98.32 | 98.32 | 93.32 | 96.21 | 95.88 | 1,700 |
07 feb 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.45 | 200 |
06 feb 2024 | 93.46 | 95.91 | 93.46 | 95.91 | 95.58 | 40,300 |
05 feb 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 97.89 | 500 |
02 feb 2024 | 95.41 | 98.23 | 95.41 | 98.23 | 97.89 | 1,000 |
01 feb 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.34 | - |
31 ene 2024 | 97.40 | 97.68 | 97.40 | 97.68 | 97.34 | 600 |
30 ene 2024 | 97.49 | 97.51 | 95.98 | 97.50 | 97.16 | 1,100 |
29 ene 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.62 | 10,200 |
26 ene 2024 | 95.84 | 95.84 | 95.25 | 95.25 | 94.92 | 600 |
25 ene 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.06 | 10,200 |
24 ene 2024 | 98.28 | 98.40 | 98.20 | 98.40 | 98.06 | 900 |
23 ene 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.42 | - |
22 ene 2024 | 98.10 | 98.10 | 96.75 | 96.75 | 96.42 | 500 |
19 ene 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.66 | 9,800 |
18 ene 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.66 | - |
17 ene 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.66 | - |
16 ene 2024 | 98.66 | 99.36 | 96.99 | 96.99 | 96.66 | 6,000 |
12 ene 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.52 | 43,500 |
11 ene 2024 | 97.74 | 97.74 | 96.85 | 96.85 | 96.52 | 87,300 |
10 ene 2024 | 93.80 | 95.85 | 93.80 | 95.85 | 95.52 | 18,800 |
*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. |