Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 88.17 | 88.17 | 85.04 | 85.34 | 85.34 | 25,800 |
13 jun 2024 | 90.11 | 90.22 | 87.52 | 88.08 | 88.08 | 17,900 |
12 jun 2024 | 91.22 | 91.67 | 90.43 | 90.43 | 90.43 | 47,300 |
11 jun 2024 | 89.48 | 89.86 | 88.30 | 89.56 | 89.56 | 32,000 |
10 jun 2024 | 87.85 | 90.74 | 87.85 | 90.22 | 90.22 | 39,100 |
07 jun 2024 | 86.36 | 87.36 | 86.13 | 86.81 | 86.81 | 52,600 |
06 jun 2024 | 86.69 | 86.94 | 86.02 | 86.79 | 86.79 | 428,200 |
05 jun 2024 | 86.81 | 86.94 | 86.21 | 86.60 | 86.60 | 230,000 |
04 jun 2024 | 87.87 | 87.87 | 85.84 | 86.13 | 86.13 | 187,100 |
03 jun 2024 | 93.85 | 93.85 | 88.21 | 88.72 | 88.72 | 132,400 |
31 may 2024 | 92.03 | 93.87 | 91.83 | 93.74 | 93.74 | 36,000 |
30 may 2024 | 91.21 | 92.25 | 91.21 | 91.67 | 91.67 | 27,500 |
29 may 2024 | 93.06 | 93.06 | 91.28 | 91.31 | 91.31 | 23,000 |
28 may 2024 | 92.55 | 94.07 | 92.25 | 93.60 | 93.60 | 24,700 |
24 may 2024 | 91.74 | 92.24 | 91.13 | 91.47 | 91.47 | 29,400 |
23 may 2024 | 92.88 | 93.36 | 91.05 | 91.13 | 91.13 | 70,200 |
22 may 2024 | 95.47 | 95.47 | 91.73 | 92.24 | 92.24 | 144,400 |
21 may 2024 | 95.27 | 96.71 | 95.27 | 95.80 | 95.80 | 158,400 |
20 may 2024 | 94.78 | 96.26 | 94.78 | 95.81 | 95.81 | 49,900 |
17 may 2024 | 94.19 | 94.80 | 93.71 | 94.59 | 94.59 | 109,600 |
16 may 2024 | 93.62 | 94.04 | 93.43 | 93.84 | 93.84 | 21,300 |
15 may 2024 | 94.30 | 94.30 | 91.84 | 93.90 | 93.90 | 69,100 |
14 may 2024 | 92.29 | 94.04 | 92.29 | 93.81 | 93.81 | 242,500 |
13 may 2024 | 92.60 | 93.30 | 92.11 | 92.43 | 92.43 | 108,500 |
10 may 2024 | 93.92 | 94.49 | 91.82 | 92.10 | 92.10 | 19,500 |
09 may 2024 | 92.21 | 93.50 | 92.21 | 93.44 | 93.44 | 57,600 |
08 may 2024 | 91.28 | 92.51 | 91.17 | 91.99 | 91.99 | 41,900 |
07 may 2024 | 91.50 | 92.74 | 91.37 | 91.94 | 91.94 | 18,000 |
06 may 2024 | 91.06 | 92.66 | 91.06 | 91.51 | 91.51 | 44,000 |
03 may 2024 | 89.51 | 90.33 | 88.98 | 90.26 | 90.26 | 50,700 |
02 may 2024 | 88.13 | 89.20 | 88.07 | 88.58 | 88.58 | 45,400 |
01 may 2024 | 88.38 | 89.17 | 86.86 | 87.34 | 87.34 | 103,100 |
30 abr 2024 | 92.00 | 92.00 | 88.52 | 88.52 | 88.52 | 40,800 |
29 abr 2024 | 92.90 | 93.06 | 91.98 | 92.77 | 92.77 | 31,700 |
26 abr 2024 | 92.27 | 93.08 | 91.70 | 92.66 | 92.66 | 37,800 |
25 abr 2024 | 91.04 | 92.25 | 90.34 | 91.88 | 91.88 | 280,100 |
24 abr 2024 | 92.12 | 92.36 | 90.78 | 91.69 | 91.69 | 57,900 |
23 abr 2024 | 90.24 | 92.46 | 89.84 | 92.41 | 92.41 | 86,500 |
22 abr 2024 | 90.22 | 91.51 | 88.80 | 90.59 | 90.59 | 96,200 |
19 abr 2024 | 88.91 | 90.87 | 88.71 | 90.53 | 90.53 | 98,000 |
18 abr 2024 | 90.19 | 91.09 | 89.38 | 89.55 | 89.55 | 23,500 |
17 abr 2024 | 90.78 | 91.78 | 89.41 | 89.49 | 89.49 | 87,300 |
16 abr 2024 | 91.68 | 91.76 | 89.93 | 90.75 | 90.75 | 99,000 |
15 abr 2024 | 94.23 | 94.86 | 91.98 | 92.12 | 92.12 | 89,600 |
12 abr 2024 | 96.81 | 97.13 | 93.24 | 93.90 | 93.90 | 183,500 |
11 abr 2024 | 97.01 | 97.01 | 94.95 | 95.83 | 95.83 | 141,600 |
10 abr 2024 | 95.17 | 96.91 | 94.89 | 96.83 | 96.83 | 55,500 |
09 abr 2024 | 97.12 | 97.25 | 95.75 | 96.19 | 96.19 | 27,800 |
08 abr 2024 | 98.15 | 98.86 | 96.72 | 96.72 | 96.72 | 36,000 |
05 abr 2024 | 96.54 | 98.25 | 96.20 | 97.75 | 97.75 | 44,400 |
04 abr 2024 | 97.47 | 97.88 | 96.10 | 96.33 | 96.33 | 59,200 |
03 abr 2024 | 95.90 | 97.79 | 95.90 | 97.47 | 97.47 | 126,400 |
02 abr 2024 | 94.47 | 95.53 | 93.58 | 95.53 | 95.53 | 96,500 |
01 abr 2024 | 93.63 | 94.07 | 92.27 | 93.45 | 93.45 | 68,200 |
28 mar 2024 | 93.31 | 93.85 | 93.09 | 93.09 | 93.09 | 37,900 |
27 mar 2024 | 91.29 | 92.75 | 91.29 | 92.75 | 92.75 | 118,000 |
26 mar 2024 | 93.05 | 93.09 | 91.27 | 91.38 | 91.38 | 62,900 |
25 mar 2024 | 91.86 | 93.23 | 91.86 | 92.55 | 92.55 | 47,400 |
22 mar 2024 | 92.40 | 93.00 | 91.43 | 91.60 | 91.60 | 31,200 |
21 mar 2024 | 91.86 | 92.53 | 91.47 | 92.33 | 92.33 | 39,900 |
20 mar 2024 | 90.45 | 92.15 | 90.13 | 91.47 | 91.47 | 64,600 |
19 mar 2024 | 89.34 | 91.50 | 89.34 | 91.43 | 91.43 | 62,500 |
18 mar 2024 | 89.88 | 89.88 | 88.64 | 89.36 | 89.36 | 140,600 |
18 mar 2024 | 0.19 Dividendo | |||||
15 mar 2024 | 88.35 | 90.18 | 88.35 | 89.53 | 89.34 | 117,100 |
14 mar 2024 | 88.41 | 89.24 | 87.65 | 88.81 | 88.62 | 217,800 |
13 mar 2024 | 87.43 | 88.84 | 86.85 | 88.02 | 87.83 | 191,300 |
12 mar 2024 | 86.78 | 86.78 | 85.56 | 86.67 | 86.49 | 68,700 |
11 mar 2024 | 85.19 | 86.80 | 84.76 | 86.68 | 86.50 | 106,600 |
08 mar 2024 | 86.01 | 86.80 | 84.76 | 85.58 | 85.40 | 77,200 |
07 mar 2024 | 84.27 | 86.13 | 84.27 | 85.85 | 85.67 | 125,600 |
06 mar 2024 | 84.99 | 85.46 | 83.68 | 83.95 | 83.77 | 210,800 |
05 mar 2024 | 83.60 | 84.91 | 83.60 | 83.93 | 83.75 | 51,200 |
04 mar 2024 | 85.29 | 85.29 | 83.83 | 83.93 | 83.75 | 102,600 |
01 mar 2024 | 83.20 | 85.60 | 83.20 | 85.03 | 84.85 | 178,200 |
29 feb 2024 | 83.32 | 84.47 | 81.55 | 81.93 | 81.76 | 73,200 |
28 feb 2024 | 83.32 | 83.93 | 82.20 | 82.34 | 82.17 | 100,900 |
27 feb 2024 | 83.67 | 83.95 | 83.10 | 83.41 | 83.23 | 65,200 |
26 feb 2024 | 83.06 | 83.89 | 82.71 | 83.27 | 83.09 | 46,500 |
23 feb 2024 | 83.19 | 83.99 | 82.01 | 83.51 | 83.33 | 88,600 |
22 feb 2024 | 83.36 | 84.62 | 83.00 | 84.41 | 84.23 | 131,200 |
21 feb 2024 | 82.42 | 84.49 | 82.42 | 83.38 | 83.20 | 145,300 |
20 feb 2024 | 82.83 | 83.13 | 81.76 | 82.40 | 82.23 | 140,900 |
16 feb 2024 | 83.06 | 83.90 | 81.97 | 83.17 | 82.99 | 139,500 |
15 feb 2024 | 80.46 | 83.47 | 80.46 | 83.14 | 82.96 | 252,500 |
14 feb 2024 | 80.33 | 81.02 | 79.46 | 79.93 | 79.76 | 124,000 |
13 feb 2024 | 80.41 | 80.71 | 78.69 | 79.71 | 79.54 | 121,200 |
12 feb 2024 | 80.24 | 81.79 | 80.24 | 81.33 | 81.16 | 187,100 |
09 feb 2024 | 80.43 | 80.70 | 79.56 | 80.17 | 80.00 | 190,300 |
08 feb 2024 | 79.46 | 80.87 | 79.35 | 80.56 | 80.39 | 121,800 |
07 feb 2024 | 79.76 | 80.15 | 78.56 | 79.15 | 78.98 | 177,700 |
06 feb 2024 | 78.26 | 79.82 | 78.19 | 79.39 | 79.22 | 224,400 |
05 feb 2024 | 78.24 | 78.30 | 76.65 | 77.64 | 77.48 | 499,800 |
02 feb 2024 | 80.69 | 80.74 | 78.62 | 78.62 | 78.45 | 263,100 |
01 feb 2024 | 82.12 | 82.88 | 80.38 | 81.20 | 81.03 | 318,200 |
31 ene 2024 | 83.81 | 84.17 | 81.48 | 81.59 | 81.42 | 183,300 |
30 ene 2024 | 82.44 | 84.42 | 81.00 | 83.85 | 83.67 | 241,800 |
29 ene 2024 | 84.23 | 84.82 | 83.07 | 84.82 | 84.64 | 62,100 |
26 ene 2024 | 83.62 | 85.30 | 83.41 | 84.49 | 84.31 | 93,000 |
25 ene 2024 | 83.69 | 84.25 | 82.05 | 83.83 | 83.65 | 252,200 |
*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. |