Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 111.64 | 113.28 | 111.57 | 112.32 | 112.32 | 811,713 |
27 mar 2024 | 108.99 | 111.68 | 108.52 | 111.54 | 111.54 | 1,256,500 |
26 mar 2024 | 109.18 | 110.22 | 107.99 | 108.14 | 108.14 | 1,732,700 |
25 mar 2024 | 108.79 | 110.25 | 108.62 | 108.90 | 108.90 | 1,561,800 |
22 mar 2024 | 110.92 | 112.27 | 110.67 | 110.75 | 110.75 | 1,812,700 |
21 mar 2024 | 109.36 | 113.00 | 108.85 | 111.45 | 111.45 | 2,562,700 |
20 mar 2024 | 104.15 | 107.80 | 104.15 | 107.11 | 107.11 | 2,435,200 |
19 mar 2024 | 101.82 | 103.79 | 101.50 | 103.48 | 103.48 | 2,253,300 |
18 mar 2024 | 104.25 | 105.24 | 102.69 | 102.86 | 102.86 | 1,767,200 |
15 mar 2024 | 102.61 | 104.34 | 102.53 | 103.06 | 103.06 | 3,409,700 |
14 mar 2024 | 105.83 | 106.23 | 102.74 | 103.85 | 103.85 | 1,646,700 |
13 mar 2024 | 106.69 | 108.32 | 104.81 | 105.45 | 105.45 | 1,808,400 |
12 mar 2024 | 107.04 | 108.42 | 105.25 | 108.20 | 108.20 | 1,505,400 |
11 mar 2024 | 105.81 | 106.60 | 104.56 | 106.35 | 106.35 | 1,565,600 |
08 mar 2024 | 110.56 | 110.92 | 106.08 | 106.12 | 106.12 | 1,632,200 |
07 mar 2024 | 107.23 | 110.55 | 107.04 | 109.99 | 109.99 | 1,576,700 |
06 mar 2024 | 105.99 | 107.78 | 105.76 | 106.75 | 106.75 | 1,497,400 |
05 mar 2024 | 104.71 | 105.42 | 102.43 | 103.76 | 103.76 | 1,264,900 |
04 mar 2024 | 106.64 | 106.93 | 105.43 | 105.83 | 105.83 | 1,252,200 |
01 mar 2024 | 104.06 | 106.79 | 102.76 | 105.88 | 105.88 | 2,008,900 |
29 feb 2024 | 101.91 | 103.84 | 101.41 | 103.59 | 103.59 | 2,391,900 |
28 feb 2024 | 98.99 | 100.69 | 98.76 | 100.35 | 100.35 | 1,226,200 |
27 feb 2024 | 102.91 | 102.91 | 100.04 | 100.27 | 100.27 | 1,675,400 |
26 feb 2024 | 100.90 | 102.56 | 100.19 | 102.15 | 102.15 | 1,272,700 |
23 feb 2024 | 102.49 | 102.72 | 100.03 | 100.14 | 100.14 | 1,451,200 |
22 feb 2024 | 101.51 | 103.34 | 100.35 | 102.48 | 102.48 | 1,858,500 |
21 feb 2024 | 98.27 | 99.61 | 97.81 | 99.58 | 99.58 | 1,110,600 |
20 feb 2024 | 100.61 | 101.81 | 98.84 | 100.17 | 100.17 | 1,446,200 |
16 feb 2024 | 103.17 | 104.10 | 101.63 | 102.24 | 102.24 | 1,608,800 |
15 feb 2024 | 103.59 | 103.95 | 101.70 | 102.56 | 102.56 | 2,115,900 |
15 feb 2024 | 0.12 Dividendo | |||||
14 feb 2024 | 100.20 | 101.81 | 100.02 | 101.57 | 101.45 | 1,453,900 |
13 feb 2024 | 99.36 | 100.07 | 97.47 | 98.91 | 98.79 | 1,886,300 |
12 feb 2024 | 102.25 | 104.77 | 101.91 | 102.91 | 102.79 | 1,361,900 |
09 feb 2024 | 99.32 | 102.42 | 98.81 | 102.31 | 102.19 | 1,653,900 |
08 feb 2024 | 97.40 | 99.57 | 97.40 | 98.47 | 98.35 | 1,887,800 |
07 feb 2024 | 98.64 | 98.64 | 96.31 | 97.51 | 97.39 | 1,380,300 |
06 feb 2024 | 96.67 | 97.79 | 96.23 | 97.75 | 97.63 | 1,543,200 |
05 feb 2024 | 96.31 | 97.17 | 94.64 | 96.25 | 96.14 | 1,957,800 |
02 feb 2024 | 94.95 | 96.69 | 93.87 | 96.37 | 96.26 | 1,809,000 |
01 feb 2024 | 97.13 | 97.13 | 93.37 | 95.14 | 95.03 | 2,896,400 |
31 ene 2024 | 95.49 | 98.79 | 92.29 | 96.59 | 96.48 | 6,316,100 |
30 ene 2024 | 104.89 | 106.44 | 104.32 | 104.59 | 104.47 | 2,111,100 |
29 ene 2024 | 104.21 | 106.34 | 104.09 | 106.07 | 105.94 | 1,720,900 |
26 ene 2024 | 108.74 | 108.82 | 104.82 | 105.46 | 105.34 | 2,095,700 |
25 ene 2024 | 112.68 | 112.71 | 109.76 | 109.95 | 109.82 | 2,007,700 |
24 ene 2024 | 112.05 | 113.60 | 110.46 | 110.67 | 110.54 | 1,920,900 |
23 ene 2024 | 110.60 | 111.51 | 109.39 | 111.24 | 111.11 | 1,173,300 |
22 ene 2024 | 110.00 | 111.96 | 108.99 | 110.09 | 109.96 | 1,827,700 |
19 ene 2024 | 107.24 | 109.08 | 105.64 | 108.72 | 108.59 | 1,934,500 |
18 ene 2024 | 104.80 | 106.43 | 104.34 | 106.02 | 105.89 | 2,416,600 |
17 ene 2024 | 102.48 | 103.00 | 100.75 | 102.86 | 102.74 | 1,366,100 |
16 ene 2024 | 103.99 | 105.31 | 103.21 | 104.09 | 103.97 | 1,671,000 |
12 ene 2024 | 105.00 | 106.12 | 103.61 | 104.81 | 104.69 | 1,191,100 |
11 ene 2024 | 104.83 | 105.68 | 102.96 | 105.10 | 104.98 | 1,803,500 |
10 ene 2024 | 105.46 | 105.50 | 103.29 | 104.88 | 104.76 | 1,148,100 |
09 ene 2024 | 104.36 | 105.80 | 104.16 | 105.24 | 105.12 | 1,055,100 |
08 ene 2024 | 103.18 | 106.04 | 103.07 | 105.89 | 105.76 | 1,421,600 |
05 ene 2024 | 101.70 | 103.17 | 101.57 | 102.77 | 102.65 | 1,404,500 |
04 ene 2024 | 100.19 | 102.53 | 99.95 | 101.58 | 101.46 | 1,441,900 |
03 ene 2024 | 102.71 | 103.09 | 101.08 | 101.75 | 101.63 | 1,376,800 |
02 ene 2024 | 107.00 | 107.00 | 103.64 | 104.77 | 104.65 | 2,383,800 |
29 dic 2023 | 109.94 | 110.64 | 108.35 | 108.52 | 108.39 | 1,365,800 |
28 dic 2023 | 111.07 | 111.18 | 109.92 | 110.44 | 110.31 | 874,600 |
27 dic 2023 | 111.00 | 111.25 | 109.79 | 110.75 | 110.62 | 1,261,700 |
26 dic 2023 | 108.08 | 110.85 | 108.08 | 110.35 | 110.22 | 1,389,000 |
22 dic 2023 | 107.00 | 107.82 | 106.55 | 107.63 | 107.50 | 832,200 |
21 dic 2023 | 105.99 | 107.02 | 105.68 | 106.59 | 106.46 | 1,812,100 |
20 dic 2023 | 105.07 | 106.76 | 103.43 | 103.61 | 103.49 | 1,870,700 |
19 dic 2023 | 106.00 | 106.94 | 105.48 | 105.88 | 105.75 | 1,379,500 |
18 dic 2023 | 105.07 | 105.47 | 103.64 | 105.28 | 105.16 | 2,556,800 |
15 dic 2023 | 104.18 | 106.25 | 104.10 | 105.16 | 105.04 | 4,609,900 |
14 dic 2023 | 99.49 | 105.66 | 99.49 | 105.39 | 105.27 | 3,680,700 |
13 dic 2023 | 96.18 | 99.03 | 95.54 | 98.16 | 98.04 | 1,403,200 |
12 dic 2023 | 96.34 | 97.17 | 96.09 | 96.34 | 96.23 | 913,000 |
11 dic 2023 | 93.36 | 97.34 | 93.36 | 96.73 | 96.62 | 2,222,200 |
08 dic 2023 | 92.26 | 93.57 | 91.84 | 92.29 | 92.18 | 1,688,300 |
07 dic 2023 | 91.91 | 93.03 | 91.11 | 92.61 | 92.50 | 1,331,900 |
06 dic 2023 | 92.67 | 93.24 | 91.12 | 91.22 | 91.11 | 1,601,100 |
05 dic 2023 | 92.21 | 92.22 | 90.24 | 91.24 | 91.13 | 1,352,600 |
04 dic 2023 | 93.12 | 93.45 | 91.27 | 93.16 | 93.05 | 1,381,400 |
01 dic 2023 | 91.76 | 93.91 | 91.12 | 93.86 | 93.75 | 934,500 |
30 nov 2023 | 92.94 | 93.55 | 91.29 | 92.23 | 92.12 | 2,072,900 |
29 nov 2023 | 92.60 | 94.17 | 92.47 | 92.76 | 92.65 | 1,724,600 |
28 nov 2023 | 91.43 | 91.98 | 90.53 | 91.24 | 91.13 | 1,063,700 |
27 nov 2023 | 91.73 | 92.45 | 91.13 | 91.93 | 91.82 | 818,500 |
24 nov 2023 | 92.38 | 92.81 | 92.15 | 92.49 | 92.38 | 472,300 |
24 nov 2023 | 0.11 Dividendo | |||||
22 nov 2023 | 92.78 | 93.93 | 91.97 | 92.44 | 92.22 | 1,306,400 |
21 nov 2023 | 92.76 | 93.22 | 91.27 | 91.76 | 91.54 | 1,427,100 |
20 nov 2023 | 92.32 | 93.36 | 91.97 | 93.08 | 92.86 | 1,665,700 |
17 nov 2023 | 91.01 | 92.10 | 90.58 | 92.09 | 91.87 | 1,330,800 |
16 nov 2023 | 91.24 | 91.79 | 90.38 | 90.74 | 90.52 | 1,995,600 |
15 nov 2023 | 91.11 | 92.49 | 90.43 | 91.37 | 91.15 | 1,371,900 |
14 nov 2023 | 89.54 | 90.86 | 89.15 | 90.65 | 90.44 | 2,095,400 |
13 nov 2023 | 87.43 | 87.91 | 85.75 | 86.62 | 86.41 | 1,703,300 |
10 nov 2023 | 86.01 | 88.46 | 85.20 | 88.12 | 87.91 | 1,798,300 |
09 nov 2023 | 86.93 | 87.01 | 84.66 | 84.93 | 84.73 | 2,676,700 |
08 nov 2023 | 86.97 | 87.38 | 86.06 | 86.38 | 86.18 | 1,434,400 |
07 nov 2023 | 87.58 | 87.97 | 86.75 | 87.03 | 86.82 | 1,284,300 |
*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. |