Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 138.35 | 136.50 | 136.45 | 136.50 | 136.50 | 349 |
25 jun 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
24 jun 2024 | 139.45 | 139.80 | 139.45 | 139.80 | 139.80 | 60 |
21 jun 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
20 jun 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
19 jun 2024 | 138.35 | 138.50 | 138.00 | 138.50 | 138.50 | 286 |
18 jun 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
17 jun 2024 | 138.45 | 138.45 | 137.35 | 137.85 | 137.85 | 70 |
14 jun 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
13 jun 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
12 jun 2024 | 131.30 | 134.40 | 131.30 | 133.65 | 133.65 | 230 |
11 jun 2024 | 131.40 | 134.30 | 131.40 | 134.30 | 134.30 | 30 |
10 jun 2024 | 129.05 | 131.00 | 129.05 | 131.00 | 131.00 | 70 |
07 jun 2024 | 129.75 | 130.30 | 129.75 | 130.30 | 130.30 | 143 |
06 jun 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
05 jun 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
04 jun 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
03 jun 2024 | 129.30 | 129.30 | 127.85 | 127.85 | 127.85 | 6 |
31 may 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
30 may 2024 | 126.65 | 126.65 | 126.00 | 126.00 | 126.00 | 8 |
29 may 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
28 may 2024 | 128.15 | 128.15 | 128.10 | 128.10 | 128.10 | 100 |
27 may 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
24 may 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
23 may 2024 | 127.65 | 129.15 | 127.65 | 129.15 | 129.15 | 40 |
22 may 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
21 may 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
20 may 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
17 may 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
16 may 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
15 may 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
14 may 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
13 may 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
10 may 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
09 may 2024 | 121.00 | 121.00 | 120.10 | 120.10 | 120.10 | 40 |
08 may 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
07 may 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
06 may 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 300 |
03 may 2024 | 121.85 | 122.50 | 120.60 | 120.60 | 120.60 | 78 |
02 may 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
30 abr 2024 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | 218 |
29 abr 2024 | 124.90 | 124.90 | 123.55 | 123.55 | 123.55 | 88 |
26 abr 2024 | 124.65 | 124.65 | 122.55 | 122.55 | 122.55 | 620 |
26 abr 2024 | 1.36 Dividendo | |||||
25 abr 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 118.99 | - |
24 abr 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 120.87 | - |
23 abr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 120.92 | - |
22 abr 2024 | 123.20 | 123.20 | 123.00 | 123.00 | 121.61 | 50 |
19 abr 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 116.86 | - |
18 abr 2024 | 120.10 | 120.55 | 120.10 | 120.55 | 119.19 | 70 |
17 abr 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 117.41 | - |
16 abr 2024 | 117.75 | 118.50 | 117.75 | 118.50 | 117.16 | 150 |
15 abr 2024 | 120.85 | 120.85 | 119.45 | 119.45 | 118.10 | 40 |
12 abr 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 116.62 | - |
11 abr 2024 | 115.20 | 116.95 | 115.20 | 116.90 | 115.58 | 980 |
10 abr 2024 | 114.55 | 114.55 | 114.20 | 114.20 | 112.91 | 62 |
09 abr 2024 | 114.05 | 114.10 | 113.75 | 113.75 | 112.46 | 461 |
08 abr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.71 | - |
05 abr 2024 | 115.30 | 116.50 | 115.30 | 116.50 | 115.18 | 500 |
04 abr 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 113.30 | - |
03 abr 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 113.30 | - |
02 abr 2024 | 114.15 | 115.00 | 114.15 | 115.00 | 113.70 | 150 |
28 mar 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 112.61 | - |
27 mar 2024 | 114.30 | 114.30 | 113.80 | 113.80 | 112.51 | 110 |
26 mar 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 113.75 | 40 |
25 mar 2024 | 115.50 | 115.50 | 115.15 | 115.25 | 113.95 | 133 |
22 mar 2024 | 111.25 | 111.80 | 111.25 | 111.80 | 110.54 | 90 |
21 mar 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 107.42 | - |
20 mar 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 106.63 | - |
19 mar 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 106.14 | - |
18 mar 2024 | 103.00 | 105.95 | 102.50 | 105.90 | 104.70 | 420 |
15 mar 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 105.44 | - |
14 mar 2024 | 106.50 | 107.45 | 106.50 | 107.45 | 106.24 | 164 |
13 mar 2024 | 108.20 | 108.20 | 108.00 | 108.00 | 106.78 | 75 |
12 mar 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 107.87 | - |
11 mar 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 108.36 | - |
08 mar 2024 | 109.40 | 109.95 | 109.40 | 109.95 | 108.71 | 50 |
07 mar 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 107.42 | - |
06 mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 105.59 | - |
05 mar 2024 | 107.05 | 108.15 | 107.05 | 108.15 | 106.93 | 25 |
04 mar 2024 | 109.25 | 109.25 | 108.15 | 108.15 | 106.93 | 570 |
01 mar 2024 | 107.95 | 108.10 | 107.35 | 108.10 | 106.88 | 346 |
29 feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 103.71 | - |
28 feb 2024 | 95.80 | 99.54 | 95.80 | 99.54 | 98.42 | 80 |
27 feb 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 95.49 | - |
26 feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 95.03 | - |
23 feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.42 | - |
22 feb 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 93.73 | - |
21 feb 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 93.95 | - |
20 feb 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 94.14 | - |
19 feb 2024 | 94.60 | 95.36 | 94.60 | 95.36 | 94.28 | 24 |
16 feb 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 93.75 | - |
15 feb 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 93.25 | - |
14 feb 2024 | 93.02 | 93.30 | 93.02 | 93.30 | 92.25 | 70 |
13 feb 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 93.18 | - |
12 feb 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 92.98 | - |
09 feb 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 88.77 | - |
08 feb 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.49 | - |
07 feb 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 85.72 | - |
06 feb 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 85.07 | - |
*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. |