Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 105.02 | 105.09 | 105.02 | 105.05 | 105.05 | 101,857 |
01 may 2024 | 105.02 | 105.36 | 104.67 | 105.01 | 105.01 | 3,188,300 |
30 abr 2024 | 105.72 | 105.84 | 105.49 | 105.53 | 105.53 | 3,238,400 |
29 abr 2024 | 105.94 | 106.12 | 105.89 | 106.04 | 106.04 | 1,333,900 |
26 abr 2024 | 105.71 | 105.91 | 105.71 | 105.78 | 105.78 | 1,382,600 |
25 abr 2024 | 105.28 | 105.56 | 105.25 | 105.51 | 105.51 | 2,417,600 |
24 abr 2024 | 105.73 | 105.77 | 105.51 | 105.67 | 105.67 | 1,970,900 |
23 abr 2024 | 105.67 | 106.06 | 105.60 | 105.89 | 105.89 | 2,243,100 |
22 abr 2024 | 105.59 | 105.83 | 105.59 | 105.79 | 105.79 | 1,561,200 |
19 abr 2024 | 105.83 | 105.92 | 105.74 | 105.78 | 105.78 | 1,484,700 |
18 abr 2024 | 105.73 | 105.74 | 105.45 | 105.62 | 105.62 | 1,491,900 |
17 abr 2024 | 105.47 | 105.84 | 105.45 | 105.76 | 105.76 | 2,567,400 |
16 abr 2024 | 105.46 | 105.62 | 105.31 | 105.35 | 105.35 | 4,094,600 |
15 abr 2024 | 105.73 | 105.78 | 105.46 | 105.78 | 105.78 | 1,793,900 |
12 abr 2024 | 106.22 | 106.40 | 106.12 | 106.12 | 106.12 | 5,867,200 |
11 abr 2024 | 106.04 | 106.07 | 105.65 | 105.75 | 105.75 | 5,224,100 |
10 abr 2024 | 106.36 | 106.43 | 105.83 | 105.84 | 105.84 | 2,194,300 |
09 abr 2024 | 106.80 | 106.92 | 106.75 | 106.87 | 106.87 | 1,309,500 |
08 abr 2024 | 106.50 | 106.65 | 106.42 | 106.59 | 106.59 | 1,830,200 |
05 abr 2024 | 106.76 | 106.96 | 106.62 | 106.63 | 106.63 | 1,608,800 |
04 abr 2024 | 106.86 | 107.09 | 106.65 | 107.08 | 107.08 | 1,971,100 |
03 abr 2024 | 106.38 | 106.70 | 106.30 | 106.68 | 106.68 | 1,396,200 |
02 abr 2024 | 106.43 | 106.71 | 106.27 | 106.68 | 106.68 | 1,899,400 |
01 abr 2024 | 107.02 | 107.03 | 106.62 | 106.65 | 106.65 | 1,639,800 |
01 abr 2024 | 0.065 Dividendo | |||||
28 mar 2024 | 107.19 | 107.55 | 107.19 | 107.41 | 107.35 | 2,137,800 |
27 mar 2024 | 107.16 | 107.45 | 107.15 | 107.37 | 107.31 | 1,758,100 |
26 mar 2024 | 107.03 | 107.15 | 106.92 | 107.04 | 106.98 | 932,200 |
25 mar 2024 | 107.32 | 107.33 | 106.99 | 107.01 | 106.95 | 1,902,700 |
22 mar 2024 | 107.48 | 107.48 | 107.29 | 107.35 | 107.29 | 2,385,700 |
21 mar 2024 | 107.18 | 107.24 | 106.90 | 106.98 | 106.92 | 2,337,500 |
20 mar 2024 | 106.43 | 106.82 | 106.37 | 106.79 | 106.73 | 1,758,700 |
19 mar 2024 | 106.37 | 106.58 | 106.33 | 106.37 | 106.31 | 1,518,000 |
18 mar 2024 | 106.32 | 106.36 | 106.15 | 106.22 | 106.16 | 1,908,100 |
15 mar 2024 | 106.44 | 106.51 | 106.32 | 106.32 | 106.26 | 1,288,400 |
14 mar 2024 | 106.79 | 106.79 | 106.34 | 106.39 | 106.33 | 1,954,300 |
13 mar 2024 | 107.17 | 107.22 | 106.97 | 107.04 | 106.98 | 1,696,100 |
12 mar 2024 | 107.36 | 107.39 | 107.17 | 107.19 | 107.13 | 2,379,800 |
11 mar 2024 | 107.63 | 107.63 | 107.37 | 107.40 | 107.34 | 1,928,900 |
08 mar 2024 | 107.67 | 107.79 | 107.53 | 107.59 | 107.52 | 1,313,800 |
07 mar 2024 | 107.65 | 107.66 | 107.36 | 107.50 | 107.43 | 2,014,800 |
06 mar 2024 | 107.60 | 107.82 | 107.49 | 107.56 | 107.49 | 2,931,800 |
05 mar 2024 | 107.35 | 107.60 | 107.26 | 107.52 | 107.45 | 1,512,900 |
04 mar 2024 | 106.85 | 107.05 | 106.83 | 107.03 | 106.97 | 1,857,200 |
01 mar 2024 | 106.61 | 107.15 | 106.42 | 107.12 | 107.06 | 2,949,700 |
29 feb 2024 | 106.48 | 106.73 | 106.47 | 106.72 | 106.66 | 6,257,500 |
28 feb 2024 | 106.19 | 106.41 | 106.15 | 106.39 | 106.33 | 1,485,700 |
27 feb 2024 | 106.19 | 106.31 | 106.02 | 106.05 | 105.99 | 2,781,900 |
26 feb 2024 | 106.24 | 106.25 | 106.02 | 106.18 | 106.12 | 1,413,600 |
23 feb 2024 | 105.92 | 106.34 | 105.92 | 106.22 | 106.16 | 1,160,500 |
22 feb 2024 | 106.03 | 106.26 | 105.77 | 105.95 | 105.89 | 5,515,200 |
21 feb 2024 | 106.24 | 106.30 | 105.98 | 106.09 | 106.03 | 1,772,800 |
20 feb 2024 | 106.23 | 106.35 | 106.18 | 106.21 | 106.15 | 1,013,900 |
16 feb 2024 | 106.02 | 106.19 | 105.99 | 106.16 | 106.10 | 1,063,600 |
15 feb 2024 | 106.42 | 106.47 | 106.26 | 106.27 | 106.21 | 1,894,000 |
14 feb 2024 | 105.95 | 106.26 | 105.95 | 106.14 | 106.08 | 1,606,700 |
13 feb 2024 | 105.89 | 106.02 | 105.68 | 105.69 | 105.63 | 1,771,000 |
12 feb 2024 | 106.34 | 106.40 | 106.19 | 106.37 | 106.31 | 1,134,700 |
09 feb 2024 | 106.31 | 106.48 | 106.27 | 106.33 | 106.27 | 1,506,700 |
08 feb 2024 | 106.44 | 106.59 | 106.37 | 106.48 | 106.42 | 1,603,900 |
07 feb 2024 | 106.64 | 106.85 | 106.56 | 106.56 | 106.50 | 1,489,700 |
06 feb 2024 | 106.51 | 106.93 | 106.50 | 106.76 | 106.70 | 2,163,600 |
05 feb 2024 | 106.61 | 106.71 | 106.34 | 106.40 | 106.34 | 1,869,800 |
02 feb 2024 | 107.16 | 107.29 | 106.80 | 107.00 | 106.94 | 3,070,100 |
01 feb 2024 | 108.14 | 108.54 | 107.95 | 108.04 | 107.97 | 2,966,600 |
31 ene 2024 | 107.48 | 107.86 | 107.33 | 107.85 | 107.78 | 8,965,800 |
30 ene 2024 | 107.25 | 107.35 | 107.01 | 107.15 | 107.09 | 2,152,100 |
29 ene 2024 | 107.00 | 107.29 | 106.94 | 107.20 | 107.14 | 1,275,600 |
26 ene 2024 | 106.86 | 106.86 | 106.65 | 106.73 | 106.67 | 1,706,300 |
25 ene 2024 | 106.77 | 106.86 | 106.62 | 106.83 | 106.77 | 1,717,800 |
24 ene 2024 | 106.92 | 106.94 | 106.46 | 106.47 | 106.41 | 1,282,300 |
23 ene 2024 | 106.62 | 106.77 | 106.51 | 106.72 | 106.66 | 1,191,300 |
22 ene 2024 | 107.02 | 107.20 | 106.99 | 107.07 | 107.01 | 1,443,200 |
19 ene 2024 | 106.87 | 107.02 | 106.67 | 107.02 | 106.96 | 1,461,900 |
18 ene 2024 | 106.92 | 107.02 | 106.75 | 106.94 | 106.88 | 5,550,300 |
17 ene 2024 | 106.89 | 107.02 | 106.75 | 106.91 | 106.85 | 2,933,200 |
16 ene 2024 | 107.50 | 107.63 | 107.10 | 107.24 | 107.18 | 2,383,300 |
12 ene 2024 | 107.60 | 107.84 | 107.54 | 107.79 | 107.72 | 1,741,200 |
11 ene 2024 | 107.05 | 107.37 | 106.94 | 107.33 | 107.27 | 2,352,100 |
10 ene 2024 | 107.03 | 107.07 | 106.74 | 106.76 | 106.70 | 1,427,300 |
09 ene 2024 | 106.92 | 107.15 | 106.85 | 106.85 | 106.79 | 1,535,600 |
08 ene 2024 | 106.68 | 107.22 | 106.68 | 107.06 | 107.00 | 1,399,400 |
05 ene 2024 | 106.78 | 107.25 | 106.68 | 106.77 | 106.71 | 2,040,600 |
04 ene 2024 | 107.05 | 107.13 | 106.94 | 107.01 | 106.95 | 1,897,600 |
03 ene 2024 | 106.95 | 107.54 | 106.91 | 107.51 | 107.44 | 1,920,700 |
02 ene 2024 | 107.16 | 107.41 | 107.07 | 107.34 | 107.28 | 2,635,700 |
29 dic 2023 | 107.38 | 107.77 | 107.36 | 107.49 | 107.42 | 5,159,200 |
28 dic 2023 | 107.82 | 108.05 | 107.59 | 107.62 | 107.55 | 2,011,500 |
27 dic 2023 | 107.73 | 108.01 | 107.67 | 107.97 | 107.90 | 1,472,400 |
26 dic 2023 | 107.44 | 107.56 | 107.39 | 107.48 | 107.41 | 1,307,100 |
22 dic 2023 | 107.77 | 107.78 | 107.32 | 107.42 | 107.35 | 1,187,800 |
21 dic 2023 | 107.82 | 107.91 | 107.48 | 107.63 | 107.56 | 4,795,900 |
20 dic 2023 | 107.63 | 107.84 | 107.45 | 107.81 | 107.74 | 1,843,200 |
19 dic 2023 | 107.44 | 107.65 | 107.31 | 107.38 | 107.32 | 1,624,700 |
18 dic 2023 | 107.46 | 107.50 | 107.31 | 107.31 | 107.25 | 1,608,200 |
15 dic 2023 | 107.40 | 107.70 | 107.35 | 107.63 | 107.56 | 3,080,200 |
14 dic 2023 | 107.49 | 108.06 | 107.48 | 107.81 | 107.74 | 4,948,700 |
13 dic 2023 | 105.30 | 106.66 | 105.25 | 106.64 | 106.58 | 2,778,900 |
12 dic 2023 | 105.15 | 105.31 | 105.04 | 105.21 | 105.15 | 1,860,800 |
11 dic 2023 | 105.22 | 105.29 | 104.98 | 105.27 | 105.21 | 1,898,300 |
*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. |