Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 102.42 | 102.71 | 99.14 | 99.53 | 99.53 | 1,072,800 |
25 jul 2024 | 100.00 | 101.62 | 97.03 | 101.57 | 101.57 | 1,742,100 |
24 jul 2024 | 101.22 | 101.80 | 98.03 | 98.75 | 98.75 | 1,854,200 |
23 jul 2024 | 104.00 | 104.04 | 100.64 | 101.36 | 101.36 | 1,724,600 |
22 jul 2024 | 106.15 | 107.44 | 105.47 | 106.31 | 106.31 | 732,800 |
19 jul 2024 | 104.65 | 107.39 | 104.65 | 105.62 | 105.62 | 743,700 |
18 jul 2024 | 110.57 | 115.45 | 103.93 | 105.20 | 105.20 | 2,627,700 |
17 jul 2024 | 110.75 | 112.96 | 110.75 | 111.59 | 111.59 | 939,600 |
16 jul 2024 | 111.37 | 113.31 | 111.19 | 112.34 | 112.34 | 841,900 |
15 jul 2024 | 109.37 | 111.45 | 108.49 | 110.67 | 110.67 | 899,800 |
12 jul 2024 | 109.52 | 111.15 | 108.59 | 109.85 | 109.85 | 892,100 |
11 jul 2024 | 105.00 | 108.52 | 104.83 | 108.44 | 108.44 | 935,100 |
10 jul 2024 | 101.34 | 104.19 | 100.56 | 102.88 | 102.88 | 715,500 |
09 jul 2024 | 102.05 | 102.18 | 100.88 | 101.33 | 101.33 | 944,200 |
08 jul 2024 | 100.93 | 103.70 | 100.73 | 102.90 | 102.90 | 1,178,000 |
05 jul 2024 | 100.44 | 101.52 | 99.73 | 100.40 | 100.40 | 969,100 |
03 jul 2024 | 102.67 | 103.85 | 100.85 | 100.85 | 100.85 | 514,700 |
02 jul 2024 | 102.20 | 102.90 | 101.28 | 102.23 | 102.23 | 1,344,000 |
01 jul 2024 | 101.78 | 102.63 | 100.61 | 100.87 | 100.87 | 1,172,900 |
28 jun 2024 | 101.06 | 103.16 | 100.65 | 102.20 | 102.20 | 1,314,500 |
27 jun 2024 | 100.87 | 101.10 | 99.36 | 100.88 | 100.88 | 1,778,100 |
26 jun 2024 | 103.31 | 103.62 | 96.22 | 101.91 | 101.91 | 9,743,400 |
25 jun 2024 | 90.97 | 91.01 | 86.96 | 87.03 | 87.03 | 1,712,000 |
24 jun 2024 | 91.00 | 92.36 | 90.86 | 91.81 | 91.81 | 1,218,800 |
21 jun 2024 | 89.61 | 90.98 | 89.12 | 90.43 | 90.43 | 1,282,300 |
20 jun 2024 | 88.61 | 89.85 | 88.61 | 89.60 | 89.60 | 841,800 |
18 jun 2024 | 91.62 | 92.66 | 89.06 | 89.11 | 89.11 | 1,183,300 |
17 jun 2024 | 90.90 | 94.15 | 90.90 | 91.75 | 91.75 | 1,691,000 |
14 jun 2024 | 91.76 | 92.65 | 90.61 | 90.80 | 90.80 | 1,200,000 |
13 jun 2024 | 93.81 | 93.81 | 91.00 | 92.81 | 92.81 | 1,043,300 |
12 jun 2024 | 91.12 | 95.54 | 91.12 | 94.05 | 94.05 | 3,474,000 |
11 jun 2024 | 87.82 | 89.10 | 86.91 | 88.54 | 88.54 | 919,300 |
10 jun 2024 | 87.21 | 88.63 | 87.02 | 88.28 | 88.28 | 694,700 |
07 jun 2024 | 87.79 | 88.67 | 87.26 | 88.12 | 88.12 | 854,300 |
06 jun 2024 | 89.13 | 89.62 | 88.77 | 89.05 | 89.05 | 672,800 |
05 jun 2024 | 89.50 | 89.70 | 88.25 | 89.52 | 89.52 | 977,200 |
04 jun 2024 | 91.58 | 91.62 | 89.21 | 89.23 | 89.23 | 788,500 |
03 jun 2024 | 93.50 | 94.33 | 92.14 | 92.24 | 92.24 | 1,593,500 |
31 may 2024 | 90.60 | 93.09 | 90.13 | 93.03 | 93.03 | 1,476,000 |
30 may 2024 | 85.58 | 90.71 | 85.32 | 90.07 | 90.07 | 2,393,000 |
29 may 2024 | 85.74 | 85.87 | 84.18 | 84.78 | 84.78 | 1,242,900 |
28 may 2024 | 86.81 | 88.27 | 86.61 | 86.76 | 86.76 | 1,699,000 |
24 may 2024 | 86.90 | 87.26 | 85.82 | 86.52 | 86.52 | 1,236,700 |
23 may 2024 | 88.50 | 88.50 | 86.06 | 86.46 | 86.46 | 1,979,300 |
22 may 2024 | 89.25 | 89.28 | 87.85 | 88.70 | 88.70 | 1,355,000 |
21 may 2024 | 90.26 | 90.78 | 89.39 | 89.52 | 89.52 | 1,173,800 |
20 may 2024 | 91.66 | 91.94 | 90.48 | 90.62 | 90.62 | 1,091,300 |
17 may 2024 | 92.05 | 93.15 | 91.19 | 91.38 | 91.38 | 1,440,900 |
16 may 2024 | 93.20 | 93.60 | 91.69 | 91.98 | 91.98 | 1,340,900 |
16 may 2024 | 1.75 Dividendo | |||||
15 may 2024 | 97.58 | 97.58 | 94.79 | 94.94 | 93.19 | 1,542,000 |
14 may 2024 | 97.35 | 98.60 | 95.77 | 95.99 | 94.22 | 1,652,800 |
13 may 2024 | 95.75 | 97.12 | 94.78 | 95.49 | 93.73 | 2,466,000 |
10 may 2024 | 95.67 | 95.93 | 94.97 | 95.04 | 93.29 | 887,000 |
09 may 2024 | 94.89 | 96.04 | 94.50 | 95.15 | 93.40 | 828,000 |
08 may 2024 | 94.42 | 95.31 | 93.97 | 94.89 | 93.14 | 852,600 |
07 may 2024 | 95.94 | 96.20 | 94.85 | 95.02 | 93.27 | 1,211,000 |
06 may 2024 | 96.81 | 97.47 | 95.02 | 95.21 | 93.46 | 1,007,300 |
03 may 2024 | 96.50 | 97.51 | 95.26 | 95.56 | 93.80 | 1,040,800 |
02 may 2024 | 95.60 | 95.86 | 93.75 | 94.51 | 92.77 | 1,010,200 |
01 may 2024 | 94.60 | 97.75 | 94.55 | 94.57 | 92.83 | 1,060,100 |
30 abr 2024 | 96.00 | 97.32 | 94.83 | 94.86 | 93.11 | 1,026,000 |
29 abr 2024 | 95.64 | 97.26 | 95.33 | 96.90 | 95.11 | 1,572,500 |
26 abr 2024 | 95.01 | 96.22 | 91.90 | 94.60 | 92.86 | 2,579,300 |
25 abr 2024 | 102.60 | 102.60 | 92.55 | 94.97 | 93.22 | 6,752,700 |
24 abr 2024 | 105.00 | 106.33 | 104.22 | 105.68 | 103.73 | 1,705,900 |
23 abr 2024 | 105.43 | 107.86 | 105.21 | 105.39 | 103.45 | 1,232,000 |
22 abr 2024 | 103.93 | 105.63 | 103.21 | 105.44 | 103.50 | 1,104,200 |
19 abr 2024 | 103.96 | 105.22 | 103.88 | 104.67 | 102.74 | 1,009,900 |
18 abr 2024 | 105.20 | 105.53 | 103.43 | 104.11 | 102.19 | 917,800 |
17 abr 2024 | 106.40 | 106.57 | 103.82 | 103.85 | 101.94 | 988,700 |
16 abr 2024 | 106.13 | 106.40 | 104.83 | 105.55 | 103.60 | 860,600 |
15 abr 2024 | 108.36 | 109.31 | 105.88 | 106.53 | 104.57 | 1,001,900 |
12 abr 2024 | 109.43 | 110.01 | 108.05 | 108.06 | 106.07 | 999,300 |
11 abr 2024 | 111.74 | 112.01 | 110.55 | 111.39 | 109.34 | 755,900 |
10 abr 2024 | 114.00 | 114.35 | 110.36 | 110.94 | 108.90 | 1,285,400 |
09 abr 2024 | 116.57 | 117.98 | 116.13 | 116.79 | 114.64 | 906,200 |
08 abr 2024 | 116.30 | 117.56 | 115.63 | 115.97 | 113.83 | 704,200 |
05 abr 2024 | 114.50 | 115.86 | 114.00 | 115.34 | 113.21 | 683,600 |
04 abr 2024 | 117.50 | 117.94 | 114.60 | 114.63 | 112.52 | 845,900 |
03 abr 2024 | 114.08 | 116.36 | 114.00 | 115.83 | 113.69 | 1,174,700 |
02 abr 2024 | 117.95 | 118.54 | 114.76 | 114.88 | 112.76 | 1,114,800 |
01 abr 2024 | 119.75 | 120.39 | 118.27 | 119.20 | 117.00 | 1,557,000 |
28 mar 2024 | 118.11 | 119.88 | 118.11 | 119.63 | 117.42 | 1,092,100 |
27 mar 2024 | 113.57 | 118.47 | 113.48 | 117.89 | 115.72 | 1,503,000 |
26 mar 2024 | 114.26 | 114.67 | 112.20 | 112.23 | 110.16 | 848,300 |
25 mar 2024 | 111.13 | 115.73 | 111.13 | 113.43 | 111.34 | 1,343,300 |
22 mar 2024 | 111.95 | 111.95 | 110.73 | 110.83 | 108.79 | 604,400 |
21 mar 2024 | 110.00 | 112.87 | 109.61 | 111.71 | 109.65 | 1,091,800 |
20 mar 2024 | 107.42 | 110.36 | 106.51 | 109.66 | 107.64 | 1,121,200 |
19 mar 2024 | 105.00 | 107.72 | 105.00 | 107.40 | 105.42 | 815,800 |
18 mar 2024 | 105.83 | 107.87 | 104.75 | 105.19 | 103.25 | 1,426,400 |
15 mar 2024 | 104.98 | 107.45 | 104.53 | 105.12 | 103.18 | 14,710,300 |
14 mar 2024 | 108.09 | 108.35 | 104.96 | 105.68 | 103.73 | 1,254,700 |
13 mar 2024 | 107.96 | 109.29 | 107.75 | 108.69 | 106.69 | 1,003,400 |
12 mar 2024 | 108.60 | 109.35 | 107.24 | 107.78 | 105.79 | 810,300 |
11 mar 2024 | 108.75 | 109.71 | 107.53 | 108.66 | 106.66 | 939,000 |
08 mar 2024 | 108.59 | 109.57 | 107.69 | 109.33 | 107.31 | 903,600 |
07 mar 2024 | 107.00 | 108.78 | 107.00 | 108.14 | 106.15 | 1,205,500 |
06 mar 2024 | 103.53 | 106.95 | 102.65 | 106.28 | 104.32 | 1,508,700 |
*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. |