Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 102.75 | 103.63 | 101.59 | 102.96 | 102.96 | 20,579 |
22 may 2024 | 103.89 | 104.11 | 102.11 | 102.62 | 102.62 | 72,900 |
21 may 2024 | 104.33 | 104.79 | 103.78 | 104.07 | 104.07 | 73,300 |
20 may 2024 | 105.18 | 105.84 | 104.31 | 104.44 | 104.44 | 70,900 |
17 may 2024 | 105.98 | 106.04 | 104.64 | 104.90 | 104.90 | 112,800 |
16 may 2024 | 105.63 | 105.84 | 103.82 | 105.48 | 105.48 | 114,200 |
15 may 2024 | 106.78 | 108.78 | 105.81 | 105.90 | 105.90 | 111,900 |
14 may 2024 | 105.54 | 105.93 | 103.76 | 105.75 | 105.75 | 134,600 |
13 may 2024 | 106.42 | 106.67 | 104.81 | 105.23 | 105.23 | 128,400 |
10 may 2024 | 107.38 | 107.79 | 106.17 | 106.24 | 106.24 | 94,600 |
09 may 2024 | 108.10 | 108.55 | 106.57 | 106.84 | 106.84 | 101,000 |
08 may 2024 | 107.11 | 108.94 | 106.80 | 108.01 | 108.01 | 100,600 |
07 may 2024 | 107.35 | 108.50 | 106.67 | 107.15 | 107.15 | 192,000 |
06 may 2024 | 106.80 | 109.00 | 106.42 | 106.99 | 106.99 | 170,300 |
03 may 2024 | 109.90 | 111.56 | 104.43 | 106.97 | 106.97 | 247,700 |
02 may 2024 | 116.02 | 116.30 | 114.63 | 115.70 | 115.70 | 109,600 |
01 may 2024 | 116.61 | 117.48 | 114.61 | 114.80 | 114.80 | 81,900 |
30 abr 2024 | 116.13 | 117.39 | 115.93 | 116.48 | 116.48 | 122,100 |
29 abr 2024 | 115.63 | 116.88 | 115.63 | 116.44 | 116.44 | 88,700 |
26 abr 2024 | 115.45 | 116.67 | 115.45 | 115.63 | 115.63 | 67,200 |
25 abr 2024 | 115.98 | 116.40 | 115.06 | 115.46 | 115.46 | 119,300 |
24 abr 2024 | 118.01 | 119.71 | 116.70 | 117.31 | 117.31 | 98,900 |
23 abr 2024 | 115.73 | 118.67 | 115.73 | 118.55 | 118.55 | 92,100 |
22 abr 2024 | 115.49 | 116.75 | 114.49 | 115.18 | 115.18 | 80,300 |
19 abr 2024 | 114.33 | 115.58 | 114.31 | 114.90 | 114.90 | 105,300 |
18 abr 2024 | 116.10 | 117.23 | 114.37 | 114.73 | 114.73 | 110,300 |
17 abr 2024 | 116.68 | 116.68 | 114.51 | 115.66 | 115.66 | 104,400 |
16 abr 2024 | 115.44 | 116.75 | 114.56 | 116.20 | 116.20 | 67,200 |
15 abr 2024 | 117.88 | 119.40 | 115.29 | 116.28 | 116.28 | 105,900 |
12 abr 2024 | 117.88 | 119.06 | 116.23 | 117.16 | 117.16 | 74,800 |
11 abr 2024 | 118.49 | 119.65 | 118.13 | 119.07 | 119.07 | 110,800 |
10 abr 2024 | 119.00 | 120.01 | 117.27 | 118.41 | 118.41 | 135,200 |
09 abr 2024 | 121.61 | 122.07 | 119.25 | 121.32 | 121.32 | 138,400 |
08 abr 2024 | 122.14 | 122.35 | 120.94 | 121.49 | 121.49 | 126,500 |
05 abr 2024 | 121.87 | 122.92 | 120.85 | 121.80 | 121.80 | 93,000 |
04 abr 2024 | 123.44 | 124.11 | 120.73 | 121.00 | 121.00 | 87,600 |
03 abr 2024 | 120.41 | 123.33 | 120.24 | 122.64 | 122.64 | 90,900 |
02 abr 2024 | 121.66 | 121.69 | 119.21 | 121.06 | 121.06 | 134,600 |
01 abr 2024 | 122.01 | 123.52 | 120.78 | 122.92 | 122.92 | 159,200 |
28 mar 2024 | 121.50 | 122.84 | 120.63 | 121.61 | 121.61 | 137,400 |
27 mar 2024 | 121.43 | 122.31 | 120.23 | 121.50 | 121.50 | 155,800 |
26 mar 2024 | 120.54 | 120.98 | 119.00 | 120.73 | 120.73 | 131,700 |
25 mar 2024 | 122.25 | 123.22 | 118.81 | 119.30 | 119.30 | 155,800 |
22 mar 2024 | 122.29 | 122.29 | 120.33 | 121.73 | 121.73 | 119,300 |
21 mar 2024 | 116.72 | 122.04 | 116.58 | 121.76 | 121.76 | 222,800 |
20 mar 2024 | 115.55 | 117.06 | 113.98 | 116.55 | 116.55 | 131,400 |
19 mar 2024 | 113.11 | 115.33 | 112.98 | 115.06 | 115.06 | 115,100 |
18 mar 2024 | 114.32 | 115.27 | 112.74 | 112.75 | 112.75 | 157,800 |
15 mar 2024 | 111.88 | 114.65 | 111.87 | 114.08 | 114.08 | 244,900 |
14 mar 2024 | 112.00 | 112.55 | 110.71 | 112.07 | 112.07 | 118,500 |
13 mar 2024 | 111.54 | 113.24 | 111.54 | 112.74 | 112.74 | 132,000 |
12 mar 2024 | 110.61 | 111.74 | 110.12 | 111.72 | 111.72 | 90,000 |
11 mar 2024 | 110.15 | 111.32 | 109.35 | 111.08 | 111.08 | 123,800 |
08 mar 2024 | 110.93 | 112.00 | 109.83 | 110.59 | 110.59 | 116,500 |
07 mar 2024 | 109.44 | 110.88 | 109.24 | 110.17 | 110.17 | 160,300 |
06 mar 2024 | 108.86 | 110.09 | 107.66 | 108.67 | 108.67 | 210,500 |
05 mar 2024 | 109.69 | 111.73 | 108.41 | 108.70 | 108.70 | 152,100 |
04 mar 2024 | 110.51 | 113.30 | 109.92 | 110.30 | 110.30 | 234,800 |
01 mar 2024 | 112.59 | 113.06 | 109.92 | 110.81 | 110.81 | 274,600 |
29 feb 2024 | 114.97 | 114.97 | 111.24 | 113.19 | 113.19 | 241,400 |
28 feb 2024 | 114.55 | 117.00 | 113.21 | 113.47 | 113.47 | 380,700 |
28 feb 2024 | 0.28 Dividendo | |||||
27 feb 2024 | 110.00 | 114.97 | 109.95 | 114.64 | 114.36 | 360,000 |
26 feb 2024 | 107.10 | 110.42 | 104.76 | 110.16 | 109.89 | 267,700 |
23 feb 2024 | 102.86 | 106.66 | 102.39 | 106.21 | 105.95 | 155,600 |
22 feb 2024 | 103.00 | 103.07 | 98.27 | 101.67 | 101.42 | 241,400 |
21 feb 2024 | 102.13 | 102.50 | 101.31 | 101.86 | 101.61 | 162,000 |
20 feb 2024 | 100.27 | 102.41 | 100.17 | 102.18 | 101.93 | 137,000 |
16 feb 2024 | 101.39 | 102.35 | 101.11 | 101.42 | 101.17 | 140,000 |
15 feb 2024 | 100.00 | 102.36 | 100.00 | 101.94 | 101.69 | 160,300 |
14 feb 2024 | 97.76 | 99.84 | 97.76 | 99.74 | 99.50 | 127,000 |
13 feb 2024 | 97.29 | 97.86 | 95.85 | 96.74 | 96.50 | 217,500 |
12 feb 2024 | 96.99 | 99.60 | 96.75 | 99.26 | 99.02 | 211,200 |
09 feb 2024 | 97.77 | 97.93 | 96.66 | 97.32 | 97.08 | 94,100 |
08 feb 2024 | 96.51 | 97.95 | 96.17 | 97.63 | 97.39 | 157,900 |
07 feb 2024 | 96.34 | 97.41 | 95.92 | 96.56 | 96.32 | 90,800 |
06 feb 2024 | 96.03 | 96.65 | 95.70 | 96.34 | 96.10 | 64,000 |
05 feb 2024 | 96.45 | 96.75 | 95.67 | 96.02 | 95.79 | 136,200 |
02 feb 2024 | 96.16 | 97.28 | 96.00 | 97.25 | 97.01 | 68,600 |
01 feb 2024 | 94.99 | 96.99 | 94.54 | 96.95 | 96.71 | 80,200 |
31 ene 2024 | 95.13 | 95.37 | 94.34 | 94.52 | 94.29 | 126,600 |
30 ene 2024 | 94.71 | 95.82 | 94.30 | 95.00 | 94.77 | 84,900 |
29 ene 2024 | 92.29 | 95.37 | 92.29 | 95.34 | 95.11 | 164,200 |
26 ene 2024 | 91.00 | 92.45 | 91.00 | 92.29 | 92.06 | 96,700 |
25 ene 2024 | 91.03 | 91.74 | 90.62 | 90.87 | 90.65 | 114,200 |
24 ene 2024 | 91.60 | 91.60 | 89.69 | 89.83 | 89.61 | 69,000 |
23 ene 2024 | 91.77 | 92.13 | 90.66 | 90.71 | 90.49 | 90,500 |
22 ene 2024 | 91.10 | 92.33 | 90.84 | 91.61 | 91.39 | 98,000 |
19 ene 2024 | 91.25 | 91.62 | 89.30 | 90.79 | 90.57 | 74,200 |
18 ene 2024 | 90.83 | 91.63 | 90.66 | 90.79 | 90.57 | 109,900 |
17 ene 2024 | 90.05 | 90.59 | 89.85 | 90.33 | 90.11 | 73,900 |
16 ene 2024 | 89.97 | 91.14 | 89.18 | 91.04 | 90.82 | 137,800 |
12 ene 2024 | 89.90 | 90.50 | 89.35 | 90.39 | 90.17 | 80,000 |
11 ene 2024 | 87.35 | 89.04 | 86.76 | 89.03 | 88.81 | 187,800 |
10 ene 2024 | 87.10 | 87.51 | 86.70 | 87.43 | 87.22 | 99,800 |
09 ene 2024 | 86.71 | 87.10 | 85.64 | 87.06 | 86.85 | 107,300 |
08 ene 2024 | 86.89 | 88.01 | 86.69 | 87.81 | 87.60 | 80,300 |
05 ene 2024 | 87.16 | 87.80 | 86.75 | 86.89 | 86.68 | 80,400 |
04 ene 2024 | 89.00 | 89.00 | 87.63 | 87.74 | 87.53 | 80,100 |
03 ene 2024 | 91.49 | 91.49 | 88.49 | 88.51 | 88.29 | 127,200 |
*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. |