Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 103.06 | 103.33 | 101.69 | 101.89 | 101.89 | 169,400 |
04 jul 2024 | 103.91 | 104.17 | 103.17 | 103.17 | 103.17 | 50,100 |
03 jul 2024 | 103.51 | 105.07 | 102.72 | 103.32 | 103.32 | 128,900 |
02 jul 2024 | 106.00 | 106.00 | 102.60 | 103.21 | 103.21 | 210,800 |
28 jun 2024 | 106.02 | 106.28 | 104.87 | 105.07 | 105.07 | 209,400 |
27 jun 2024 | 105.79 | 106.10 | 104.78 | 105.89 | 105.89 | 124,800 |
26 jun 2024 | 105.25 | 106.04 | 104.93 | 105.40 | 105.40 | 155,400 |
26 jun 2024 | 0.437 Dividendo | |||||
25 jun 2024 | 106.43 | 106.49 | 105.16 | 105.84 | 105.40 | 123,700 |
24 jun 2024 | 106.53 | 107.41 | 104.84 | 105.80 | 105.36 | 190,700 |
21 jun 2024 | 107.04 | 107.15 | 105.95 | 107.04 | 106.60 | 377,700 |
20 jun 2024 | 106.38 | 107.23 | 105.66 | 107.10 | 106.66 | 146,500 |
19 jun 2024 | 107.03 | 107.47 | 105.14 | 105.14 | 104.71 | 70,700 |
18 jun 2024 | 107.86 | 108.00 | 106.27 | 106.89 | 106.45 | 139,500 |
17 jun 2024 | 109.39 | 109.89 | 106.94 | 108.20 | 107.75 | 267,600 |
14 jun 2024 | 109.00 | 110.98 | 107.93 | 109.73 | 109.28 | 127,600 |
13 jun 2024 | 109.17 | 110.03 | 108.28 | 109.69 | 109.24 | 106,200 |
12 jun 2024 | 108.41 | 110.07 | 107.62 | 108.60 | 108.15 | 198,500 |
11 jun 2024 | 107.94 | 107.94 | 107.03 | 107.34 | 106.90 | 87,600 |
10 jun 2024 | 106.63 | 109.05 | 106.63 | 108.61 | 108.16 | 94,200 |
07 jun 2024 | 107.52 | 108.60 | 107.22 | 107.34 | 106.90 | 112,600 |
06 jun 2024 | 106.63 | 110.02 | 106.63 | 108.72 | 108.27 | 194,500 |
05 jun 2024 | 105.62 | 106.80 | 105.61 | 106.77 | 106.33 | 159,900 |
04 jun 2024 | 106.94 | 107.59 | 104.80 | 105.35 | 104.92 | 126,600 |
03 jun 2024 | 109.01 | 109.48 | 107.48 | 107.79 | 107.34 | 81,600 |
31 may 2024 | 107.37 | 109.10 | 106.89 | 109.03 | 108.58 | 270,400 |
30 may 2024 | 107.84 | 108.74 | 106.96 | 107.31 | 106.87 | 102,200 |
29 may 2024 | 109.10 | 109.10 | 106.92 | 107.74 | 107.30 | 123,600 |
28 may 2024 | 111.31 | 112.89 | 109.56 | 109.64 | 109.19 | 101,200 |
27 may 2024 | 112.61 | 113.54 | 112.47 | 112.77 | 112.30 | 37,800 |
24 may 2024 | 111.66 | 112.22 | 111.36 | 111.76 | 111.30 | 64,900 |
23 may 2024 | 111.74 | 112.52 | 110.55 | 111.55 | 111.09 | 75,000 |
22 may 2024 | 112.84 | 113.60 | 111.98 | 112.16 | 111.70 | 113,800 |
21 may 2024 | 110.00 | 113.10 | 109.80 | 113.03 | 112.56 | 140,000 |
17 may 2024 | 111.17 | 111.22 | 109.79 | 110.62 | 110.16 | 88,600 |
16 may 2024 | 111.28 | 112.46 | 110.20 | 110.91 | 110.45 | 193,000 |
15 may 2024 | 108.20 | 112.36 | 108.04 | 111.33 | 110.87 | 176,400 |
14 may 2024 | 107.79 | 108.52 | 107.37 | 108.05 | 107.60 | 85,300 |
13 may 2024 | 106.67 | 107.83 | 106.67 | 107.29 | 106.85 | 94,700 |
10 may 2024 | 109.25 | 109.25 | 106.83 | 107.00 | 106.56 | 117,700 |
09 may 2024 | 109.28 | 109.86 | 107.47 | 108.93 | 108.48 | 107,900 |
08 may 2024 | 105.95 | 109.62 | 105.95 | 109.56 | 109.11 | 180,300 |
07 may 2024 | 107.54 | 107.54 | 105.88 | 106.31 | 105.87 | 146,000 |
06 may 2024 | 108.24 | 108.46 | 105.51 | 107.00 | 106.56 | 241,700 |
03 may 2024 | 107.89 | 108.38 | 107.13 | 107.21 | 106.77 | 215,700 |
02 may 2024 | 106.94 | 107.71 | 106.09 | 107.15 | 106.71 | 121,300 |
01 may 2024 | 104.93 | 107.85 | 104.83 | 106.05 | 105.61 | 166,200 |
30 abr 2024 | 104.39 | 105.97 | 103.50 | 105.44 | 105.00 | 263,500 |
29 abr 2024 | 108.02 | 108.47 | 104.15 | 104.90 | 104.47 | 337,900 |
26 abr 2024 | 107.46 | 108.85 | 107.01 | 107.50 | 107.06 | 145,100 |
25 abr 2024 | 107.56 | 108.15 | 104.63 | 107.88 | 107.43 | 235,200 |
24 abr 2024 | 112.55 | 112.55 | 106.82 | 107.86 | 107.41 | 319,000 |
23 abr 2024 | 107.58 | 108.75 | 106.81 | 107.50 | 107.06 | 179,200 |
22 abr 2024 | 106.14 | 108.10 | 106.14 | 107.41 | 106.97 | 186,500 |
19 abr 2024 | 107.26 | 108.70 | 105.60 | 106.42 | 105.98 | 283,800 |
18 abr 2024 | 107.95 | 108.62 | 106.68 | 107.77 | 107.33 | 255,300 |
17 abr 2024 | 108.48 | 109.39 | 107.39 | 107.44 | 107.00 | 161,600 |
16 abr 2024 | 107.62 | 108.84 | 105.41 | 107.70 | 107.26 | 241,900 |
15 abr 2024 | 109.10 | 109.90 | 106.89 | 108.24 | 107.79 | 225,400 |
12 abr 2024 | 111.77 | 111.84 | 108.50 | 109.00 | 108.55 | 199,500 |
11 abr 2024 | 110.56 | 112.16 | 108.84 | 111.76 | 111.30 | 198,800 |
10 abr 2024 | 111.70 | 112.86 | 110.45 | 110.46 | 110.00 | 232,600 |
09 abr 2024 | 108.50 | 114.39 | 108.50 | 113.33 | 112.86 | 292,700 |
08 abr 2024 | 111.64 | 111.64 | 109.49 | 110.53 | 110.07 | 160,200 |
05 abr 2024 | 111.69 | 112.24 | 109.58 | 110.65 | 110.19 | 369,500 |
04 abr 2024 | 112.02 | 114.51 | 111.01 | 111.84 | 111.38 | 323,600 |
03 abr 2024 | 114.50 | 115.04 | 111.82 | 112.05 | 111.59 | 372,400 |
02 abr 2024 | 116.13 | 116.43 | 114.55 | 115.24 | 114.76 | 157,800 |
01 abr 2024 | 117.62 | 117.62 | 114.42 | 117.16 | 116.68 | 197,300 |
28 mar 2024 | 117.22 | 118.13 | 115.34 | 116.96 | 116.48 | 225,100 |
27 mar 2024 | 119.39 | 119.60 | 117.29 | 117.82 | 117.33 | 122,100 |
26 mar 2024 | 118.93 | 120.17 | 118.55 | 118.57 | 118.08 | 164,400 |
25 mar 2024 | 118.49 | 121.64 | 118.49 | 119.12 | 118.63 | 261,700 |
22 mar 2024 | 116.75 | 118.98 | 115.50 | 118.72 | 118.23 | 233,200 |
21 mar 2024 | 115.07 | 117.31 | 115.07 | 116.73 | 116.25 | 183,000 |
20 mar 2024 | 111.07 | 116.28 | 111.07 | 115.00 | 114.53 | 180,000 |
19 mar 2024 | 107.84 | 111.38 | 107.84 | 111.03 | 110.57 | 138,700 |
18 mar 2024 | 109.95 | 110.18 | 107.56 | 107.56 | 107.12 | 136,300 |
15 mar 2024 | 109.31 | 110.49 | 108.63 | 109.89 | 109.44 | 308,500 |
14 mar 2024 | 111.70 | 112.07 | 108.92 | 109.31 | 108.86 | 139,600 |
14 mar 2024 | 0.404 Dividendo | |||||
13 mar 2024 | 109.84 | 112.62 | 109.84 | 111.94 | 111.08 | 205,200 |
12 mar 2024 | 112.11 | 112.11 | 109.81 | 109.84 | 108.99 | 117,700 |
11 mar 2024 | 108.55 | 113.07 | 108.55 | 112.34 | 111.47 | 143,500 |
08 mar 2024 | 108.50 | 110.95 | 108.12 | 109.45 | 108.60 | 156,700 |
07 mar 2024 | 110.51 | 111.43 | 108.00 | 108.14 | 107.30 | 157,900 |
06 mar 2024 | 110.71 | 111.30 | 109.13 | 110.34 | 109.49 | 189,900 |
05 mar 2024 | 112.67 | 114.45 | 109.68 | 110.07 | 109.22 | 264,800 |
04 mar 2024 | 110.23 | 113.80 | 110.23 | 113.50 | 112.62 | 212,800 |
01 mar 2024 | 109.49 | 110.99 | 107.59 | 110.57 | 109.72 | 167,100 |
29 feb 2024 | 109.56 | 109.57 | 108.32 | 109.22 | 108.38 | 288,900 |
28 feb 2024 | 106.43 | 110.61 | 106.13 | 109.21 | 108.37 | 224,600 |
27 feb 2024 | 103.30 | 107.09 | 102.56 | 107.00 | 106.17 | 199,000 |
26 feb 2024 | 103.15 | 103.16 | 100.88 | 102.56 | 101.77 | 197,400 |
23 feb 2024 | 105.12 | 105.16 | 102.07 | 103.96 | 103.16 | 169,000 |
22 feb 2024 | 107.00 | 107.49 | 104.72 | 105.38 | 104.57 | 241,000 |
21 feb 2024 | 106.00 | 109.63 | 105.58 | 106.41 | 105.59 | 269,600 |
20 feb 2024 | 105.76 | 106.97 | 104.00 | 106.37 | 105.55 | 241,200 |
16 feb 2024 | 107.04 | 109.53 | 106.71 | 107.53 | 106.70 | 200,400 |
15 feb 2024 | 104.05 | 110.06 | 104.01 | 108.47 | 107.63 | 217,200 |
*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. |