Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 107.40 | 107.50 | 106.63 | 107.10 | 107.10 | 1,737,400 |
23 abr 2024 | 106.29 | 107.30 | 106.19 | 107.13 | 107.13 | 1,763,900 |
22 abr 2024 | 105.47 | 106.39 | 105.12 | 105.92 | 105.92 | 1,847,400 |
19 abr 2024 | 105.45 | 105.68 | 104.64 | 104.94 | 104.94 | 2,264,500 |
18 abr 2024 | 105.86 | 106.30 | 105.23 | 105.43 | 105.43 | 1,587,600 |
17 abr 2024 | 106.46 | 106.54 | 105.23 | 105.59 | 105.59 | 3,519,300 |
16 abr 2024 | 106.23 | 106.54 | 105.69 | 105.99 | 105.99 | 2,299,300 |
15 abr 2024 | 108.59 | 108.61 | 106.37 | 106.60 | 106.60 | 2,497,400 |
12 abr 2024 | 108.48 | 108.76 | 107.36 | 107.61 | 107.61 | 2,353,000 |
11 abr 2024 | 109.10 | 109.59 | 108.26 | 109.38 | 109.38 | 2,141,000 |
10 abr 2024 | 108.77 | 109.18 | 108.33 | 108.76 | 108.76 | 1,517,100 |
09 abr 2024 | 110.29 | 110.39 | 109.22 | 110.02 | 110.02 | 1,802,900 |
08 abr 2024 | 109.95 | 110.09 | 109.73 | 109.85 | 109.85 | 1,005,800 |
05 abr 2024 | 108.91 | 109.94 | 108.78 | 109.61 | 109.61 | 1,544,200 |
04 abr 2024 | 110.64 | 110.74 | 108.67 | 108.72 | 108.72 | 3,486,100 |
03 abr 2024 | 109.33 | 110.09 | 109.32 | 109.85 | 109.85 | 1,207,600 |
02 abr 2024 | 109.54 | 109.59 | 109.21 | 109.57 | 109.57 | 1,929,900 |
01 abr 2024 | 110.64 | 110.73 | 109.99 | 110.21 | 110.21 | 3,399,000 |
28 mar 2024 | 110.48 | 110.70 | 110.43 | 110.50 | 110.50 | 1,294,800 |
27 mar 2024 | 110.15 | 110.48 | 109.82 | 110.46 | 110.46 | 1,884,700 |
26 mar 2024 | 110.12 | 110.16 | 109.61 | 109.64 | 109.64 | 1,369,700 |
25 mar 2024 | 109.68 | 109.99 | 109.67 | 109.77 | 109.77 | 2,037,100 |
22 mar 2024 | 110.25 | 110.27 | 109.91 | 109.99 | 109.99 | 1,649,300 |
21 mar 2024 | 110.47 | 110.68 | 110.30 | 110.33 | 110.33 | 2,301,700 |
20 mar 2024 | 108.98 | 110.06 | 108.82 | 110.00 | 110.00 | 2,196,400 |
19 mar 2024 | 108.37 | 108.96 | 108.15 | 108.92 | 108.92 | 1,720,200 |
18 mar 2024 | 108.84 | 108.94 | 108.48 | 108.54 | 108.54 | 1,242,300 |
15 mar 2024 | 108.30 | 108.52 | 107.89 | 108.14 | 108.14 | 1,822,500 |
15 mar 2024 | 0.421 Dividendo | |||||
14 mar 2024 | 109.67 | 109.67 | 108.48 | 109.04 | 108.62 | 2,614,900 |
13 mar 2024 | 109.67 | 109.78 | 109.27 | 109.53 | 109.11 | 1,537,700 |
12 mar 2024 | 109.10 | 109.78 | 108.60 | 109.71 | 109.29 | 1,568,300 |
11 mar 2024 | 108.58 | 108.78 | 108.17 | 108.66 | 108.24 | 1,825,100 |
08 mar 2024 | 109.59 | 110.02 | 108.74 | 108.91 | 108.49 | 1,540,500 |
07 mar 2024 | 109.00 | 109.57 | 108.84 | 109.43 | 109.01 | 1,322,100 |
06 mar 2024 | 108.46 | 108.76 | 108.07 | 108.32 | 107.90 | 2,003,400 |
05 mar 2024 | 108.01 | 108.19 | 107.08 | 107.46 | 107.05 | 1,369,600 |
04 mar 2024 | 108.32 | 108.62 | 108.23 | 108.29 | 107.87 | 1,721,800 |
01 mar 2024 | 107.78 | 108.55 | 107.52 | 108.46 | 108.04 | 3,583,700 |
29 feb 2024 | 107.56 | 107.67 | 106.92 | 107.50 | 107.08 | 1,678,800 |
28 feb 2024 | 107.01 | 107.21 | 106.89 | 107.06 | 106.65 | 1,042,600 |
27 feb 2024 | 107.37 | 107.50 | 107.16 | 107.47 | 107.06 | 1,109,700 |
26 feb 2024 | 107.53 | 107.60 | 107.14 | 107.24 | 106.83 | 1,057,000 |
23 feb 2024 | 107.68 | 107.79 | 107.30 | 107.52 | 107.10 | 1,053,600 |
22 feb 2024 | 106.92 | 107.59 | 106.79 | 107.44 | 107.03 | 1,266,900 |
21 feb 2024 | 105.43 | 105.74 | 105.10 | 105.72 | 105.31 | 1,121,300 |
20 feb 2024 | 105.98 | 106.07 | 105.30 | 105.69 | 105.28 | 1,831,900 |
16 feb 2024 | 106.29 | 106.59 | 105.79 | 105.98 | 105.57 | 1,279,500 |
15 feb 2024 | 105.59 | 106.27 | 105.59 | 106.23 | 105.82 | 1,470,300 |
14 feb 2024 | 104.85 | 105.38 | 104.55 | 105.33 | 104.92 | 1,541,600 |
13 feb 2024 | 104.56 | 104.63 | 103.60 | 104.17 | 103.77 | 2,514,800 |
12 feb 2024 | 105.70 | 106.33 | 105.70 | 105.84 | 105.43 | 1,407,900 |
09 feb 2024 | 105.25 | 105.77 | 105.18 | 105.70 | 105.29 | 1,119,300 |
08 feb 2024 | 105.04 | 105.16 | 104.84 | 105.12 | 104.71 | 882,500 |
07 feb 2024 | 104.85 | 105.21 | 104.71 | 105.08 | 104.67 | 1,599,300 |
06 feb 2024 | 104.24 | 104.57 | 104.11 | 104.55 | 104.15 | 2,627,000 |
05 feb 2024 | 104.11 | 104.24 | 103.44 | 103.97 | 103.57 | 2,035,100 |
02 feb 2024 | 103.87 | 104.68 | 103.68 | 104.47 | 104.07 | 1,901,300 |
01 feb 2024 | 103.26 | 104.10 | 103.03 | 104.08 | 103.68 | 6,569,300 |
31 ene 2024 | 103.97 | 104.17 | 102.84 | 102.88 | 102.48 | 3,121,100 |
30 ene 2024 | 104.12 | 104.29 | 103.95 | 104.15 | 103.75 | 2,215,100 |
29 ene 2024 | 103.66 | 104.40 | 103.55 | 104.39 | 103.99 | 2,771,600 |
26 ene 2024 | 103.66 | 103.96 | 103.51 | 103.65 | 103.25 | 1,327,400 |
25 ene 2024 | 103.57 | 103.63 | 103.13 | 103.58 | 103.18 | 1,418,400 |
24 ene 2024 | 103.75 | 103.85 | 103.11 | 103.13 | 102.73 | 1,687,000 |
23 ene 2024 | 102.69 | 102.91 | 102.43 | 102.86 | 102.46 | 1,194,700 |
22 ene 2024 | 102.59 | 103.00 | 102.53 | 102.70 | 102.30 | 1,953,700 |
19 ene 2024 | 101.67 | 102.52 | 101.38 | 102.46 | 102.06 | 2,425,400 |
18 ene 2024 | 101.07 | 101.61 | 100.77 | 101.54 | 101.15 | 2,753,800 |
17 ene 2024 | 100.50 | 100.69 | 100.14 | 100.68 | 100.29 | 1,998,300 |
16 ene 2024 | 101.79 | 101.95 | 101.18 | 101.48 | 101.09 | 2,729,500 |
12 ene 2024 | 102.77 | 103.02 | 102.28 | 102.47 | 102.07 | 1,635,500 |
11 ene 2024 | 102.52 | 102.64 | 101.44 | 102.31 | 101.91 | 2,938,900 |
10 ene 2024 | 101.96 | 102.51 | 101.86 | 102.35 | 101.95 | 2,166,200 |
09 ene 2024 | 101.62 | 102.10 | 101.47 | 101.85 | 101.46 | 2,271,000 |
08 ene 2024 | 101.06 | 102.37 | 101.06 | 102.35 | 101.95 | 3,880,100 |
05 ene 2024 | 101.00 | 101.79 | 100.92 | 101.13 | 100.74 | 1,830,100 |
04 ene 2024 | 101.03 | 101.65 | 100.95 | 101.01 | 100.62 | 2,845,100 |
03 ene 2024 | 101.40 | 101.59 | 100.95 | 101.13 | 100.74 | 1,802,200 |
02 ene 2024 | 102.09 | 102.33 | 101.69 | 102.01 | 101.62 | 4,661,400 |
29 dic 2023 | 103.15 | 103.29 | 102.63 | 102.88 | 102.48 | 2,336,200 |
28 dic 2023 | 103.18 | 103.40 | 103.03 | 103.10 | 102.70 | 2,707,800 |
27 dic 2023 | 102.80 | 103.11 | 102.76 | 103.03 | 102.63 | 1,414,500 |
26 dic 2023 | 102.36 | 102.92 | 102.34 | 102.73 | 102.33 | 1,221,900 |
22 dic 2023 | 102.25 | 102.51 | 101.85 | 102.22 | 101.83 | 1,975,100 |
21 dic 2023 | 101.66 | 102.09 | 101.30 | 102.07 | 101.68 | 1,732,600 |
20 dic 2023 | 102.04 | 102.35 | 100.74 | 100.77 | 100.38 | 2,707,600 |
19 dic 2023 | 101.67 | 102.19 | 101.67 | 102.17 | 101.78 | 1,991,900 |
18 dic 2023 | 101.36 | 101.54 | 101.14 | 101.41 | 101.02 | 2,144,600 |
18 dic 2023 | 0.801 Dividendo | |||||
15 dic 2023 | 102.06 | 102.24 | 101.71 | 101.81 | 100.62 | 2,783,100 |
14 dic 2023 | 102.05 | 102.57 | 101.78 | 102.28 | 101.08 | 1,897,600 |
13 dic 2023 | 100.06 | 101.53 | 99.79 | 101.49 | 100.30 | 1,670,000 |
12 dic 2023 | 99.62 | 100.05 | 99.34 | 100.01 | 98.84 | 1,149,200 |
11 dic 2023 | 99.32 | 99.77 | 99.26 | 99.76 | 98.59 | 1,875,300 |
08 dic 2023 | 98.86 | 99.50 | 98.81 | 99.39 | 98.23 | 1,528,200 |
07 dic 2023 | 98.83 | 99.21 | 98.63 | 99.11 | 97.95 | 1,189,800 |
06 dic 2023 | 99.23 | 99.31 | 98.41 | 98.45 | 97.30 | 1,159,900 |
05 dic 2023 | 98.54 | 98.83 | 98.33 | 98.63 | 97.48 | 1,347,200 |
04 dic 2023 | 98.54 | 99.00 | 98.42 | 98.85 | 97.69 | 1,918,000 |
*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. |