Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 100.51 | 100.54 | 100.51 | 100.54 | 100.54 | 3,000 |
15 may 2024 | 100.46 | 100.47 | 100.46 | 100.46 | 100.46 | 1,000 |
14 may 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | 500 |
13 may 2024 | 100.44 | 100.44 | 100.42 | 100.42 | 100.42 | 1,000 |
10 may 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | 600 |
09 may 2024 | 100.41 | 100.41 | 100.39 | 100.39 | 100.39 | 300 |
08 may 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 100 |
07 may 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 500 |
06 may 2024 | 100.34 | 100.34 | 100.33 | 100.33 | 100.33 | 1,200 |
03 may 2024 | 100.32 | 100.35 | 100.31 | 100.35 | 100.35 | 2,400 |
02 may 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 200 |
01 may 2024 | 100.27 | 100.28 | 100.27 | 100.28 | 100.28 | 1,500 |
30 abr 2024 | 100.24 | 100.26 | 100.24 | 100.26 | 100.26 | 2,500 |
29 abr 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | 700 |
26 abr 2024 | 100.22 | 100.23 | 100.22 | 100.22 | 100.22 | 1,100 |
26 abr 2024 | 0.432 Dividendo | |||||
25 abr 2024 | 100.59 | 100.66 | 100.59 | 100.66 | 100.23 | 5,400 |
24 abr 2024 | 100.58 | 100.60 | 100.58 | 100.58 | 100.15 | 1,900 |
23 abr 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 100.14 | 300 |
22 abr 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.13 | 300 |
19 abr 2024 | 100.53 | 100.54 | 100.53 | 100.54 | 100.11 | 1,100 |
18 abr 2024 | 100.54 | 100.54 | 100.53 | 100.53 | 100.10 | 600 |
17 abr 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.06 | 500 |
16 abr 2024 | 100.48 | 100.49 | 100.48 | 100.49 | 100.06 | 900 |
15 abr 2024 | 100.45 | 100.46 | 100.45 | 100.46 | 100.03 | 500 |
12 abr 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.01 | 400 |
11 abr 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.01 | 200 |
10 abr 2024 | 100.41 | 100.42 | 100.41 | 100.42 | 99.98 | 300 |
09 abr 2024 | 100.39 | 100.40 | 100.39 | 100.39 | 99.96 | 800 |
08 abr 2024 | 100.36 | 100.38 | 100.36 | 100.38 | 99.94 | 900 |
05 abr 2024 | 100.37 | 100.37 | 100.36 | 100.37 | 99.94 | 1,100 |
04 abr 2024 | 100.36 | 100.36 | 100.34 | 100.35 | 99.91 | 400 |
03 abr 2024 | 100.31 | 100.31 | 100.30 | 100.31 | 99.88 | 600 |
02 abr 2024 | 100.29 | 100.30 | 100.29 | 100.29 | 99.86 | 500 |
01 abr 2024 | 100.29 | 100.30 | 100.29 | 100.30 | 99.87 | 2,900 |
28 mar 2024 | 100.26 | 100.26 | 100.25 | 100.26 | 99.83 | 400 |
27 mar 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 99.82 | 1,800 |
26 mar 2024 | 100.20 | 100.21 | 100.20 | 100.21 | 99.77 | 600 |
26 mar 2024 | 0.446 Dividendo | |||||
25 mar 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 99.74 | 700 |
22 mar 2024 | 100.61 | 100.61 | 100.60 | 100.60 | 99.72 | 800 |
21 mar 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 99.74 | 300 |
20 mar 2024 | 100.53 | 100.55 | 100.53 | 100.55 | 99.67 | 400 |
19 mar 2024 | 100.56 | 100.56 | 100.54 | 100.54 | 99.66 | 500 |
18 mar 2024 | 100.51 | 100.55 | 100.51 | 100.54 | 99.66 | 900 |
15 mar 2024 | 100.49 | 100.53 | 100.49 | 100.51 | 99.64 | 2,000 |
14 mar 2024 | 100.49 | 100.50 | 100.49 | 100.50 | 99.62 | 300 |
13 mar 2024 | 100.47 | 100.49 | 100.46 | 100.47 | 99.60 | 1,500 |
12 mar 2024 | 100.47 | 100.49 | 100.47 | 100.49 | 99.61 | 1,600 |
11 mar 2024 | 100.42 | 100.48 | 100.42 | 100.46 | 99.59 | 2,000 |
08 mar 2024 | 100.43 | 100.43 | 100.40 | 100.42 | 99.55 | 400 |
07 mar 2024 | 100.41 | 100.42 | 100.38 | 100.40 | 99.53 | 600 |
06 mar 2024 | 100.37 | 100.39 | 100.37 | 100.37 | 99.50 | 900 |
05 mar 2024 | 100.35 | 100.38 | 100.34 | 100.34 | 99.47 | 1,300 |
04 mar 2024 | 100.31 | 100.33 | 100.31 | 100.33 | 99.46 | 500 |
01 mar 2024 | 100.33 | 100.33 | 100.31 | 100.31 | 99.44 | 700 |
29 feb 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 99.42 | 100 |
28 feb 2024 | 100.22 | 100.26 | 100.21 | 100.25 | 99.38 | 900 |
27 feb 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 99.39 | 400 |
27 feb 2024 | 0.423 Dividendo | |||||
26 feb 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 99.32 | 200 |
23 feb 2024 | 100.60 | 100.64 | 100.60 | 100.63 | 99.33 | 3,500 |
22 feb 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 99.30 | 600 |
21 feb 2024 | 100.59 | 100.60 | 100.59 | 100.60 | 99.30 | 900 |
20 feb 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 99.27 | 100 |
16 feb 2024 | 100.56 | 100.56 | 100.54 | 100.56 | 99.26 | 1,000 |
15 feb 2024 | 100.53 | 100.53 | 100.51 | 100.51 | 99.22 | 800 |
14 feb 2024 | 100.49 | 100.49 | 100.46 | 100.46 | 99.17 | 700 |
13 feb 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 99.16 | 100 |
12 feb 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 99.15 | 100 |
09 feb 2024 | 100.44 | 100.44 | 100.43 | 100.43 | 99.14 | 500 |
08 feb 2024 | 100.43 | 100.44 | 100.42 | 100.42 | 99.13 | 700 |
07 feb 2024 | 100.39 | 100.39 | 100.38 | 100.38 | 99.08 | 300 |
06 feb 2024 | 100.37 | 100.37 | 100.36 | 100.36 | 99.06 | 500 |
05 feb 2024 | 100.36 | 100.38 | 100.36 | 100.38 | 99.08 | 800 |
02 feb 2024 | 100.30 | 100.32 | 100.30 | 100.32 | 99.03 | 400 |
01 feb 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 99.02 | 200 |
31 ene 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 98.97 | 400 |
30 ene 2024 | 100.25 | 100.27 | 100.23 | 100.24 | 98.95 | 1,400 |
29 ene 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 98.93 | 300 |
29 ene 2024 | 0.448 Dividendo | |||||
26 ene 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 98.93 | 100 |
25 ene 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 98.91 | 100 |
24 ene 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 98.87 | 500 |
23 ene 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 98.86 | 300 |
22 ene 2024 | 100.61 | 100.61 | 100.55 | 100.58 | 98.84 | 1,700 |
19 ene 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 98.83 | 100 |
18 ene 2024 | 100.53 | 100.54 | 100.48 | 100.54 | 98.80 | 2,700 |
17 ene 2024 | 100.53 | 100.59 | 100.53 | 100.56 | 98.82 | 4,500 |
16 ene 2024 | 100.48 | 100.49 | 100.48 | 100.49 | 98.75 | 400 |
12 ene 2024 | 100.46 | 100.49 | 100.46 | 100.49 | 98.75 | 400 |
11 ene 2024 | 100.45 | 100.47 | 100.45 | 100.47 | 98.74 | 400 |
10 ene 2024 | 100.45 | 100.45 | 100.42 | 100.42 | 98.69 | 800 |
09 ene 2024 | 100.41 | 100.41 | 100.40 | 100.40 | 98.67 | 400 |
08 ene 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 98.66 | 400 |
05 ene 2024 | 100.40 | 100.41 | 100.39 | 100.39 | 98.66 | 1,200 |
04 ene 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 98.64 | 300 |
03 ene 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 98.60 | 1,900 |
02 ene 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 98.58 | 400 |
29 dic 2023 | 100.29 | 100.29 | 100.29 | 100.29 | 98.56 | 100 |
*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. |