Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 99.80 | 99.85 | 99.68 | 99.85 | 99.85 | 25,000 |
13 jun 2024 | 99.59 | 99.76 | 99.59 | 99.69 | 99.69 | 3,700 |
12 jun 2024 | 99.45 | 99.60 | 99.35 | 99.43 | 99.43 | 30,100 |
11 jun 2024 | 98.94 | 99.07 | 98.90 | 99.04 | 99.04 | 12,400 |
10 jun 2024 | 98.99 | 98.99 | 98.73 | 98.95 | 98.95 | 11,400 |
07 jun 2024 | 99.09 | 99.09 | 98.93 | 99.03 | 99.03 | 21,700 |
06 jun 2024 | 99.17 | 99.32 | 99.17 | 99.24 | 99.24 | 23,900 |
05 jun 2024 | 98.89 | 99.12 | 98.80 | 99.11 | 99.11 | 41,700 |
04 jun 2024 | 98.44 | 98.85 | 98.44 | 98.61 | 98.61 | 165,200 |
03 jun 2024 | 98.39 | 98.52 | 98.21 | 98.42 | 98.42 | 83,800 |
03 jun 2024 | 0.217 Dividendo | |||||
31 may 2024 | 98.36 | 98.50 | 98.33 | 98.41 | 98.19 | 13,000 |
30 may 2024 | 98.34 | 98.46 | 98.26 | 98.30 | 98.08 | 29,100 |
29 may 2024 | 98.56 | 98.56 | 98.21 | 98.21 | 97.99 | 33,700 |
28 may 2024 | 98.60 | 98.80 | 98.53 | 98.53 | 98.31 | 19,500 |
24 may 2024 | 98.59 | 98.80 | 98.58 | 98.60 | 98.38 | 27,900 |
23 may 2024 | 98.98 | 99.02 | 98.60 | 98.60 | 98.38 | 20,000 |
22 may 2024 | 99.30 | 99.30 | 98.92 | 98.94 | 98.72 | 23,400 |
21 may 2024 | 99.33 | 99.34 | 99.15 | 99.17 | 98.95 | 6,300 |
20 may 2024 | 99.57 | 99.57 | 99.29 | 99.29 | 99.08 | 14,500 |
17 may 2024 | 99.60 | 99.60 | 99.39 | 99.43 | 99.21 | 19,400 |
16 may 2024 | 99.86 | 99.86 | 99.64 | 99.64 | 99.42 | 18,300 |
15 may 2024 | 99.66 | 99.84 | 99.65 | 99.65 | 99.43 | 13,100 |
14 may 2024 | 99.75 | 99.76 | 99.57 | 99.60 | 99.38 | 27,000 |
13 may 2024 | 99.59 | 99.76 | 99.55 | 99.55 | 99.33 | 23,900 |
10 may 2024 | 99.66 | 99.66 | 99.56 | 99.58 | 99.37 | 20,200 |
09 may 2024 | 99.65 | 99.71 | 99.60 | 99.60 | 99.38 | 12,700 |
08 may 2024 | 99.58 | 99.64 | 99.56 | 99.61 | 99.39 | 26,300 |
07 may 2024 | 99.49 | 99.63 | 99.49 | 99.55 | 99.33 | 7,900 |
06 may 2024 | 99.32 | 99.42 | 99.14 | 99.35 | 99.13 | 14,400 |
03 may 2024 | 98.86 | 99.17 | 98.86 | 99.14 | 98.92 | 5,100 |
02 may 2024 | 98.76 | 98.91 | 98.76 | 98.84 | 98.62 | 3,700 |
01 may 2024 | 99.00 | 99.00 | 98.68 | 98.85 | 98.63 | 12,700 |
01 may 2024 | 0.209 Dividendo | |||||
30 abr 2024 | 98.76 | 98.88 | 98.71 | 98.82 | 98.39 | 6,200 |
29 abr 2024 | 99.09 | 99.09 | 98.88 | 98.89 | 98.47 | 13,600 |
26 abr 2024 | 98.94 | 99.00 | 98.87 | 98.88 | 98.45 | 26,100 |
25 abr 2024 | 99.01 | 99.01 | 98.91 | 98.92 | 98.49 | 6,000 |
24 abr 2024 | 99.20 | 99.21 | 99.04 | 99.11 | 98.68 | 30,000 |
23 abr 2024 | 99.21 | 99.28 | 99.20 | 99.23 | 98.80 | 3,200 |
22 abr 2024 | 99.25 | 99.47 | 99.24 | 99.31 | 98.88 | 20,800 |
19 abr 2024 | 99.46 | 99.57 | 99.22 | 99.24 | 98.81 | 5,600 |
18 abr 2024 | 99.31 | 99.33 | 99.17 | 99.27 | 98.84 | 14,000 |
17 abr 2024 | 99.13 | 99.39 | 99.11 | 99.38 | 98.95 | 11,000 |
16 abr 2024 | 99.62 | 99.62 | 99.07 | 99.20 | 98.77 | 27,600 |
15 abr 2024 | 99.31 | 99.44 | 99.05 | 99.29 | 98.86 | 14,400 |
12 abr 2024 | 99.46 | 99.46 | 99.34 | 99.39 | 98.96 | 6,200 |
11 abr 2024 | 99.06 | 99.34 | 99.00 | 99.15 | 98.72 | 12,700 |
10 abr 2024 | 99.24 | 99.25 | 99.00 | 99.09 | 98.66 | 22,300 |
09 abr 2024 | 99.72 | 99.76 | 99.68 | 99.72 | 99.29 | 11,900 |
08 abr 2024 | 99.52 | 99.52 | 99.33 | 99.43 | 99.00 | 10,200 |
05 abr 2024 | 99.49 | 99.53 | 99.43 | 99.50 | 99.08 | 5,800 |
04 abr 2024 | 99.65 | 99.89 | 99.57 | 99.74 | 99.31 | 9,700 |
03 abr 2024 | 99.38 | 99.50 | 99.31 | 99.46 | 99.03 | 26,500 |
02 abr 2024 | 99.75 | 99.75 | 99.65 | 99.65 | 99.22 | 22,400 |
01 abr 2024 | 100.23 | 100.23 | 99.86 | 99.91 | 99.48 | 15,300 |
28 mar 2024 | 100.44 | 100.52 | 100.43 | 100.48 | 100.05 | 15,400 |
27 mar 2024 | 100.39 | 100.54 | 100.37 | 100.52 | 100.09 | 9,700 |
26 mar 2024 | 100.63 | 100.63 | 100.44 | 100.46 | 100.02 | 30,900 |
25 mar 2024 | 100.98 | 100.98 | 100.63 | 100.69 | 100.26 | 15,000 |
22 mar 2024 | 100.77 | 100.79 | 100.67 | 100.69 | 100.26 | 5,900 |
21 mar 2024 | 100.68 | 100.70 | 100.63 | 100.63 | 100.20 | 8,800 |
20 mar 2024 | 100.63 | 100.69 | 100.61 | 100.69 | 100.26 | 7,600 |
19 mar 2024 | 100.65 | 100.83 | 100.65 | 100.83 | 100.39 | 15,700 |
18 mar 2024 | 100.80 | 100.91 | 100.70 | 100.70 | 100.27 | 19,900 |
15 mar 2024 | 100.77 | 100.81 | 100.69 | 100.69 | 100.26 | 18,400 |
14 mar 2024 | 100.95 | 100.95 | 100.70 | 100.70 | 100.27 | 9,100 |
13 mar 2024 | 101.19 | 101.19 | 100.94 | 100.97 | 100.54 | 30,000 |
12 mar 2024 | 100.85 | 100.90 | 100.81 | 100.90 | 100.47 | 20,400 |
11 mar 2024 | 101.04 | 101.09 | 101.00 | 101.00 | 100.57 | 10,000 |
08 mar 2024 | 101.00 | 101.24 | 100.96 | 101.07 | 100.63 | 15,600 |
07 mar 2024 | 101.14 | 101.14 | 100.94 | 100.99 | 100.55 | 6,800 |
06 mar 2024 | 100.95 | 101.11 | 100.79 | 100.92 | 100.48 | 14,600 |
05 mar 2024 | 100.79 | 101.03 | 100.75 | 100.80 | 100.36 | 11,200 |
04 mar 2024 | 100.76 | 100.82 | 100.62 | 100.71 | 100.28 | 17,000 |
01 mar 2024 | 100.80 | 100.89 | 100.77 | 100.80 | 100.37 | 17,600 |
29 feb 2024 | 101.16 | 101.21 | 101.06 | 101.17 | 100.73 | 21,200 |
28 feb 2024 | 101.05 | 101.55 | 100.90 | 101.17 | 100.73 | 53,700 |
27 feb 2024 | 100.86 | 100.93 | 100.82 | 100.90 | 100.46 | 8,000 |
26 feb 2024 | 101.11 | 101.11 | 100.84 | 100.90 | 100.46 | 9,600 |
23 feb 2024 | 100.87 | 101.04 | 100.86 | 100.95 | 100.51 | 4,300 |
22 feb 2024 | 100.99 | 100.99 | 100.81 | 100.84 | 100.40 | 16,500 |
21 feb 2024 | 100.84 | 100.84 | 100.76 | 100.79 | 100.36 | 10,900 |
20 feb 2024 | 100.98 | 101.12 | 100.80 | 100.82 | 100.38 | 19,100 |
16 feb 2024 | 100.66 | 100.86 | 100.63 | 100.85 | 100.41 | 19,200 |
15 feb 2024 | 100.73 | 100.80 | 100.64 | 100.80 | 100.37 | 4,700 |
14 feb 2024 | 100.49 | 100.88 | 100.48 | 100.69 | 100.26 | 12,100 |
13 feb 2024 | 100.79 | 100.79 | 100.42 | 100.42 | 99.99 | 25,100 |
12 feb 2024 | 101.02 | 101.24 | 100.96 | 101.08 | 100.64 | 43,000 |
09 feb 2024 | 100.75 | 100.99 | 100.71 | 100.80 | 100.37 | 14,100 |
08 feb 2024 | 100.81 | 100.81 | 100.68 | 100.76 | 100.33 | 11,400 |
07 feb 2024 | 100.81 | 101.06 | 100.76 | 100.87 | 100.43 | 14,400 |
06 feb 2024 | 100.63 | 100.96 | 100.63 | 100.82 | 100.38 | 21,800 |
05 feb 2024 | 101.03 | 101.03 | 100.67 | 100.74 | 100.31 | 35,900 |
02 feb 2024 | 101.39 | 101.39 | 100.98 | 101.03 | 100.59 | 38,800 |
01 feb 2024 | 101.45 | 101.86 | 101.33 | 101.37 | 100.93 | 37,400 |
31 ene 2024 | 101.17 | 101.54 | 100.94 | 101.11 | 100.67 | 35,300 |
30 ene 2024 | 100.61 | 100.81 | 100.60 | 100.66 | 100.23 | 39,100 |
*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. |