Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 96.65 | 96.99 | 96.65 | 96.83 | 96.83 | 1,406 |
21 jun 2024 | 96.29 | 96.95 | 96.26 | 96.68 | 96.68 | 2,500 |
20 jun 2024 | 95.58 | 96.53 | 95.58 | 96.01 | 96.01 | 3,300 |
19 jun 2024 | 96.01 | 96.14 | 95.67 | 95.67 | 95.67 | 10,100 |
18 jun 2024 | 96.60 | 96.62 | 96.14 | 96.14 | 96.14 | 12,100 |
17 jun 2024 | 96.50 | 96.64 | 96.28 | 96.47 | 96.47 | 3,900 |
14 jun 2024 | 97.35 | 97.35 | 95.98 | 95.98 | 95.98 | 5,900 |
13 jun 2024 | 98.07 | 98.07 | 97.45 | 97.63 | 97.63 | 5,600 |
12 jun 2024 | 97.60 | 98.49 | 97.60 | 98.15 | 98.15 | 3,100 |
11 jun 2024 | 97.62 | 97.88 | 97.21 | 97.21 | 97.21 | 4,000 |
10 jun 2024 | 98.82 | 98.82 | 97.75 | 97.83 | 97.83 | 2,000 |
07 jun 2024 | 98.66 | 99.38 | 98.66 | 99.07 | 99.07 | 2,100 |
06 jun 2024 | 99.12 | 99.29 | 98.54 | 98.68 | 98.68 | 2,600 |
05 jun 2024 | 98.38 | 98.64 | 98.38 | 98.42 | 98.42 | 2,600 |
04 jun 2024 | 97.67 | 97.86 | 97.45 | 97.77 | 97.77 | 1,100 |
03 jun 2024 | 96.45 | 97.09 | 96.45 | 97.00 | 97.00 | 5,100 |
31 may 2024 | 96.10 | 96.10 | 95.43 | 96.03 | 96.03 | 6,300 |
30 may 2024 | 95.63 | 96.19 | 95.63 | 95.85 | 95.85 | 2,500 |
29 may 2024 | 96.11 | 96.45 | 95.60 | 95.61 | 95.61 | 6,500 |
28 may 2024 | 97.08 | 97.08 | 96.07 | 96.15 | 96.15 | 1,200 |
27 may 2024 | 97.57 | 97.57 | 97.25 | 97.41 | 97.41 | 700 |
24 may 2024 | 97.34 | 97.93 | 97.25 | 97.53 | 97.53 | 1,900 |
23 may 2024 | 96.50 | 97.06 | 96.50 | 96.97 | 96.97 | 2,400 |
22 may 2024 | 95.56 | 96.39 | 95.54 | 96.33 | 96.33 | 2,300 |
21 may 2024 | 95.70 | 95.92 | 95.50 | 95.74 | 95.74 | 2,200 |
17 may 2024 | 95.83 | 95.97 | 95.25 | 95.90 | 95.90 | 3,000 |
16 may 2024 | 95.80 | 96.11 | 95.80 | 95.98 | 95.98 | 1,500 |
15 may 2024 | 95.57 | 95.77 | 95.48 | 95.55 | 95.55 | 3,200 |
14 may 2024 | 95.03 | 95.68 | 95.03 | 95.68 | 95.68 | 2,200 |
13 may 2024 | 95.24 | 95.96 | 94.99 | 95.04 | 95.04 | 2,700 |
10 may 2024 | 94.61 | 95.28 | 94.61 | 95.21 | 95.21 | 2,800 |
09 may 2024 | 95.00 | 95.06 | 94.45 | 94.53 | 94.53 | 2,100 |
08 may 2024 | 93.49 | 94.91 | 93.49 | 94.59 | 94.59 | 2,800 |
07 may 2024 | 94.29 | 94.31 | 93.67 | 93.71 | 93.71 | 6,700 |
06 may 2024 | 93.56 | 94.25 | 93.56 | 94.19 | 94.19 | 4,400 |
03 may 2024 | 93.35 | 93.51 | 92.96 | 93.51 | 93.51 | 2,900 |
02 may 2024 | 92.89 | 93.38 | 92.87 | 93.17 | 93.17 | 5,000 |
01 may 2024 | 91.80 | 93.01 | 91.80 | 92.61 | 92.61 | 2,700 |
30 abr 2024 | 93.29 | 93.35 | 92.69 | 92.78 | 92.78 | 2,100 |
29 abr 2024 | 93.14 | 93.73 | 93.14 | 93.51 | 93.51 | 5,200 |
26 abr 2024 | 93.41 | 93.99 | 93.41 | 93.47 | 93.47 | 2,700 |
25 abr 2024 | 92.95 | 93.46 | 92.26 | 93.31 | 93.31 | 4,400 |
24 abr 2024 | 93.30 | 93.59 | 92.98 | 93.28 | 93.28 | 8,400 |
23 abr 2024 | 92.75 | 93.00 | 92.75 | 92.83 | 92.83 | 2,900 |
22 abr 2024 | 91.30 | 92.47 | 91.30 | 92.31 | 92.31 | 6,000 |
19 abr 2024 | 90.96 | 91.72 | 90.96 | 91.03 | 91.03 | 4,600 |
18 abr 2024 | 91.41 | 91.41 | 90.34 | 90.90 | 90.90 | 6,200 |
17 abr 2024 | 90.93 | 91.31 | 90.73 | 91.30 | 91.30 | 5,100 |
16 abr 2024 | 91.56 | 91.56 | 90.73 | 90.81 | 90.81 | 4,800 |
15 abr 2024 | 91.26 | 91.61 | 91.00 | 91.52 | 91.52 | 2,900 |
12 abr 2024 | 91.12 | 91.12 | 90.37 | 90.80 | 90.80 | 4,300 |
11 abr 2024 | 91.99 | 91.99 | 91.23 | 91.23 | 91.23 | 3,800 |
10 abr 2024 | 91.68 | 92.06 | 91.40 | 91.57 | 91.57 | 3,300 |
09 abr 2024 | 91.62 | 92.12 | 91.28 | 92.12 | 92.12 | 2,500 |
08 abr 2024 | 91.89 | 92.41 | 91.89 | 92.00 | 92.00 | 4,600 |
05 abr 2024 | 90.44 | 92.07 | 90.44 | 92.00 | 92.00 | 2,600 |
04 abr 2024 | 91.92 | 92.01 | 90.46 | 90.46 | 90.46 | 5,900 |
03 abr 2024 | 91.64 | 92.15 | 91.61 | 91.95 | 91.95 | 3,400 |
02 abr 2024 | 92.35 | 92.35 | 91.62 | 91.97 | 91.97 | 2,600 |
01 abr 2024 | 93.05 | 93.10 | 92.74 | 92.74 | 92.74 | 2,700 |
28 mar 2024 | 93.49 | 94.00 | 92.86 | 93.22 | 93.22 | 9,600 |
27 mar 2024 | 93.85 | 94.10 | 93.48 | 93.48 | 93.48 | 4,100 |
26 mar 2024 | 93.52 | 93.97 | 93.42 | 93.42 | 93.42 | 4,300 |
25 mar 2024 | 93.33 | 93.98 | 93.04 | 93.60 | 93.60 | 22,700 |
22 mar 2024 | 93.15 | 93.46 | 92.85 | 93.46 | 93.46 | 3,000 |
22 mar 2024 | 0.248 Dividendo | |||||
21 mar 2024 | 92.68 | 93.92 | 92.50 | 93.62 | 93.37 | 16,400 |
20 mar 2024 | 94.83 | 94.83 | 94.30 | 94.35 | 94.10 | 9,500 |
19 mar 2024 | 94.16 | 95.01 | 94.15 | 94.73 | 94.48 | 5,300 |
18 mar 2024 | 94.90 | 94.91 | 94.03 | 94.15 | 93.90 | 6,600 |
15 mar 2024 | 94.70 | 95.12 | 94.17 | 94.85 | 94.60 | 2,200 |
14 mar 2024 | 95.40 | 95.40 | 94.56 | 94.73 | 94.48 | 5,800 |
13 mar 2024 | 95.45 | 96.06 | 95.35 | 95.76 | 95.51 | 4,300 |
12 mar 2024 | 95.22 | 95.67 | 95.05 | 95.56 | 95.31 | 4,000 |
11 mar 2024 | 94.77 | 95.18 | 94.77 | 94.98 | 94.73 | 3,000 |
08 mar 2024 | 95.91 | 96.10 | 94.72 | 94.91 | 94.66 | 2,600 |
07 mar 2024 | 94.16 | 95.67 | 94.13 | 95.67 | 95.42 | 4,200 |
06 mar 2024 | 93.58 | 94.41 | 93.58 | 93.84 | 93.59 | 8,200 |
05 mar 2024 | 93.83 | 93.88 | 93.17 | 93.17 | 92.92 | 6,400 |
04 mar 2024 | 94.42 | 94.42 | 93.41 | 93.41 | 93.16 | 2,600 |
01 mar 2024 | 94.51 | 95.23 | 94.25 | 94.46 | 94.21 | 6,300 |
29 feb 2024 | 95.58 | 95.58 | 94.59 | 94.65 | 94.40 | 8,000 |
28 feb 2024 | 95.60 | 95.92 | 95.30 | 95.43 | 95.18 | 16,100 |
27 feb 2024 | 95.49 | 95.90 | 95.33 | 95.90 | 95.65 | 7,200 |
26 feb 2024 | 95.46 | 95.98 | 95.33 | 95.48 | 95.23 | 21,000 |
23 feb 2024 | 94.89 | 95.44 | 94.64 | 95.44 | 95.19 | 2,900 |
22 feb 2024 | 93.65 | 95.20 | 93.46 | 95.19 | 94.94 | 57,900 |
21 feb 2024 | 93.39 | 93.77 | 93.30 | 93.33 | 93.08 | 2,100 |
20 feb 2024 | 92.35 | 93.74 | 92.35 | 93.54 | 93.29 | 7,500 |
16 feb 2024 | 92.50 | 92.66 | 92.10 | 92.41 | 92.17 | 2,500 |
15 feb 2024 | 92.11 | 92.48 | 92.06 | 92.36 | 92.12 | 3,500 |
14 feb 2024 | 90.38 | 92.07 | 90.38 | 92.01 | 91.77 | 3,300 |
13 feb 2024 | 90.35 | 90.35 | 89.57 | 89.88 | 89.64 | 4,700 |
12 feb 2024 | 90.51 | 91.00 | 90.51 | 90.55 | 90.31 | 3,900 |
09 feb 2024 | 89.93 | 90.48 | 89.93 | 90.48 | 90.24 | 2,200 |
08 feb 2024 | 90.76 | 90.76 | 90.06 | 90.44 | 90.20 | 7,400 |
07 feb 2024 | 90.90 | 90.90 | 90.56 | 90.60 | 90.36 | 2,300 |
06 feb 2024 | 90.18 | 90.78 | 90.14 | 90.59 | 90.35 | 7,700 |
05 feb 2024 | 91.30 | 91.30 | 90.35 | 90.35 | 90.11 | 3,300 |
02 feb 2024 | 91.13 | 91.50 | 90.83 | 91.37 | 91.13 | 1,800 |
*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. |