Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 jun 2024 | 100.42 | 100.47 | 100.44 | 100.44 | 100.44 | 1,655 |
12 jun 2024 | 100.41 | 100.43 | 100.41 | 100.43 | 100.43 | 1,000 |
11 jun 2024 | 100.40 | 100.40 | 100.38 | 100.40 | 100.40 | 1,200 |
10 jun 2024 | 100.37 | 100.41 | 100.37 | 100.41 | 100.41 | 1,200 |
07 jun 2024 | 100.37 | 100.40 | 100.36 | 100.40 | 100.40 | 2,800 |
06 jun 2024 | 100.30 | 100.32 | 100.29 | 100.32 | 100.32 | 3,300 |
05 jun 2024 | 100.31 | 100.32 | 100.31 | 100.32 | 100.32 | 1,000 |
04 jun 2024 | 100.29 | 100.30 | 100.29 | 100.30 | 100.30 | 900 |
03 jun 2024 | 100.26 | 100.30 | 100.26 | 100.27 | 100.27 | 900 |
31 may 2024 | 100.26 | 100.30 | 100.26 | 100.30 | 100.30 | 7,200 |
30 may 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 2,000 |
30 may 2024 | 0.445 Dividendo | |||||
29 may 2024 | 100.67 | 100.69 | 100.65 | 100.69 | 100.25 | 1,200 |
28 may 2024 | 100.64 | 100.64 | 100.64 | 100.64 | 100.20 | 200 |
24 may 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.21 | 500 |
23 may 2024 | 100.61 | 100.63 | 100.61 | 100.62 | 100.18 | 600 |
22 may 2024 | 100.57 | 100.57 | 100.56 | 100.56 | 100.12 | 200 |
21 may 2024 | 100.56 | 100.57 | 100.56 | 100.57 | 100.13 | 1,800 |
20 may 2024 | 100.54 | 100.55 | 100.54 | 100.54 | 100.10 | 1,000 |
17 may 2024 | 100.53 | 100.69 | 100.52 | 100.52 | 100.08 | 69,400 |
16 may 2024 | 100.51 | 100.54 | 100.51 | 100.54 | 100.10 | 3,000 |
15 may 2024 | 100.46 | 100.47 | 100.46 | 100.46 | 100.02 | 1,000 |
14 may 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.00 | 500 |
13 may 2024 | 100.44 | 100.44 | 100.42 | 100.42 | 99.98 | 1,000 |
10 may 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 99.97 | 600 |
09 may 2024 | 100.41 | 100.41 | 100.39 | 100.39 | 99.95 | 300 |
08 may 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 99.91 | 100 |
07 may 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 99.90 | 500 |
06 may 2024 | 100.34 | 100.34 | 100.33 | 100.33 | 99.89 | 1,200 |
03 may 2024 | 100.32 | 100.35 | 100.31 | 100.35 | 99.90 | 2,400 |
02 may 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.86 | 200 |
01 may 2024 | 100.27 | 100.28 | 100.27 | 100.28 | 99.84 | 1,500 |
30 abr 2024 | 100.24 | 100.26 | 100.24 | 100.26 | 99.82 | 2,500 |
29 abr 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 99.79 | 700 |
26 abr 2024 | 100.22 | 100.23 | 100.22 | 100.22 | 99.78 | 1,100 |
26 abr 2024 | 0.432 Dividendo | |||||
25 abr 2024 | 100.59 | 100.66 | 100.59 | 100.66 | 99.79 | 5,400 |
24 abr 2024 | 100.58 | 100.60 | 100.58 | 100.58 | 99.71 | 1,900 |
23 abr 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 99.70 | 300 |
22 abr 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 99.69 | 300 |
19 abr 2024 | 100.53 | 100.54 | 100.53 | 100.54 | 99.67 | 1,100 |
18 abr 2024 | 100.54 | 100.54 | 100.53 | 100.53 | 99.66 | 600 |
17 abr 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 99.62 | 500 |
16 abr 2024 | 100.48 | 100.49 | 100.48 | 100.49 | 99.62 | 900 |
15 abr 2024 | 100.45 | 100.46 | 100.45 | 100.46 | 99.59 | 500 |
12 abr 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 99.57 | 400 |
11 abr 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 99.57 | 200 |
10 abr 2024 | 100.41 | 100.42 | 100.41 | 100.42 | 99.54 | 300 |
09 abr 2024 | 100.39 | 100.40 | 100.39 | 100.39 | 99.52 | 800 |
08 abr 2024 | 100.36 | 100.38 | 100.36 | 100.38 | 99.50 | 900 |
05 abr 2024 | 100.37 | 100.37 | 100.36 | 100.37 | 99.50 | 1,100 |
04 abr 2024 | 100.36 | 100.36 | 100.34 | 100.35 | 99.47 | 400 |
03 abr 2024 | 100.31 | 100.31 | 100.30 | 100.31 | 99.44 | 600 |
02 abr 2024 | 100.29 | 100.30 | 100.29 | 100.29 | 99.42 | 500 |
01 abr 2024 | 100.29 | 100.30 | 100.29 | 100.30 | 99.43 | 2,900 |
28 mar 2024 | 100.26 | 100.26 | 100.25 | 100.26 | 99.39 | 400 |
27 mar 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 99.38 | 1,800 |
26 mar 2024 | 100.20 | 100.21 | 100.20 | 100.21 | 99.33 | 600 |
26 mar 2024 | 0.446 Dividendo | |||||
25 mar 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 99.30 | 700 |
22 mar 2024 | 100.61 | 100.61 | 100.60 | 100.60 | 99.28 | 800 |
21 mar 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 99.30 | 300 |
20 mar 2024 | 100.53 | 100.55 | 100.53 | 100.55 | 99.23 | 400 |
19 mar 2024 | 100.56 | 100.56 | 100.54 | 100.54 | 99.22 | 500 |
18 mar 2024 | 100.51 | 100.55 | 100.51 | 100.54 | 99.22 | 900 |
15 mar 2024 | 100.49 | 100.53 | 100.49 | 100.51 | 99.20 | 2,000 |
14 mar 2024 | 100.49 | 100.50 | 100.49 | 100.50 | 99.18 | 300 |
13 mar 2024 | 100.47 | 100.49 | 100.46 | 100.47 | 99.16 | 1,500 |
12 mar 2024 | 100.47 | 100.49 | 100.47 | 100.49 | 99.17 | 1,600 |
11 mar 2024 | 100.42 | 100.48 | 100.42 | 100.46 | 99.15 | 2,000 |
08 mar 2024 | 100.43 | 100.43 | 100.40 | 100.42 | 99.11 | 400 |
07 mar 2024 | 100.41 | 100.42 | 100.38 | 100.40 | 99.09 | 600 |
06 mar 2024 | 100.37 | 100.39 | 100.37 | 100.37 | 99.06 | 900 |
05 mar 2024 | 100.35 | 100.38 | 100.34 | 100.34 | 99.03 | 1,300 |
04 mar 2024 | 100.31 | 100.33 | 100.31 | 100.33 | 99.02 | 500 |
01 mar 2024 | 100.33 | 100.33 | 100.31 | 100.31 | 99.00 | 700 |
29 feb 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 98.98 | 100 |
28 feb 2024 | 100.22 | 100.26 | 100.21 | 100.25 | 98.94 | 900 |
27 feb 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 98.95 | 400 |
27 feb 2024 | 0.423 Dividendo | |||||
26 feb 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 98.89 | 200 |
23 feb 2024 | 100.60 | 100.64 | 100.60 | 100.63 | 98.89 | 3,500 |
22 feb 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 98.86 | 600 |
21 feb 2024 | 100.59 | 100.60 | 100.59 | 100.60 | 98.86 | 900 |
20 feb 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 98.83 | 100 |
16 feb 2024 | 100.56 | 100.56 | 100.54 | 100.56 | 98.82 | 1,000 |
15 feb 2024 | 100.53 | 100.53 | 100.51 | 100.51 | 98.78 | 800 |
14 feb 2024 | 100.49 | 100.49 | 100.46 | 100.46 | 98.73 | 700 |
13 feb 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 98.72 | 100 |
12 feb 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 98.71 | 100 |
09 feb 2024 | 100.44 | 100.44 | 100.43 | 100.43 | 98.70 | 500 |
08 feb 2024 | 100.43 | 100.44 | 100.42 | 100.42 | 98.69 | 700 |
07 feb 2024 | 100.39 | 100.39 | 100.38 | 100.38 | 98.65 | 300 |
06 feb 2024 | 100.37 | 100.37 | 100.36 | 100.36 | 98.63 | 500 |
05 feb 2024 | 100.36 | 100.38 | 100.36 | 100.38 | 98.65 | 800 |
02 feb 2024 | 100.30 | 100.32 | 100.30 | 100.32 | 98.59 | 400 |
01 feb 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 98.58 | 200 |
31 ene 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 98.54 | 400 |
30 ene 2024 | 100.25 | 100.27 | 100.23 | 100.24 | 98.51 | 1,400 |
29 ene 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 98.49 | 300 |
*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. |