Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 112.87 | 113.27 | 108.86 | 112.25 | 112.25 | 4,788,100 |
07 jun 2024 | 113.67 | 114.99 | 111.80 | 113.27 | 113.27 | 2,909,000 |
06 jun 2024 | 110.93 | 114.42 | 110.91 | 114.07 | 114.07 | 4,206,300 |
05 jun 2024 | 112.00 | 113.81 | 110.40 | 110.58 | 110.58 | 3,775,200 |
04 jun 2024 | 110.55 | 112.02 | 110.39 | 111.30 | 111.30 | 3,334,000 |
03 jun 2024 | 110.25 | 110.82 | 108.17 | 110.82 | 110.82 | 2,776,900 |
31 may 2024 | 111.00 | 111.36 | 106.22 | 110.11 | 110.11 | 6,380,300 |
30 may 2024 | 110.47 | 112.15 | 109.36 | 110.54 | 110.54 | 4,001,300 |
29 may 2024 | 111.87 | 113.41 | 111.11 | 111.74 | 111.74 | 4,716,700 |
28 may 2024 | 113.35 | 113.70 | 110.72 | 112.44 | 112.44 | 3,390,100 |
24 may 2024 | 111.15 | 113.36 | 110.81 | 112.83 | 112.83 | 2,849,700 |
23 may 2024 | 112.19 | 112.50 | 109.43 | 110.39 | 110.39 | 3,590,600 |
22 may 2024 | 113.02 | 114.30 | 110.63 | 111.63 | 111.63 | 2,819,600 |
21 may 2024 | 114.71 | 114.71 | 112.02 | 112.82 | 112.82 | 2,705,900 |
20 may 2024 | 117.81 | 117.81 | 112.19 | 113.96 | 113.96 | 7,760,700 |
17 may 2024 | 116.28 | 117.88 | 115.83 | 117.43 | 117.43 | 3,717,100 |
16 may 2024 | 115.19 | 116.77 | 114.75 | 116.16 | 116.16 | 2,745,800 |
15 may 2024 | 116.22 | 116.45 | 113.16 | 116.28 | 116.28 | 3,368,400 |
14 may 2024 | 116.35 | 117.96 | 114.50 | 114.68 | 114.68 | 4,910,300 |
13 may 2024 | 115.37 | 116.86 | 114.10 | 116.51 | 116.51 | 4,717,100 |
10 may 2024 | 116.72 | 117.21 | 114.10 | 114.84 | 114.84 | 4,407,000 |
09 may 2024 | 113.00 | 116.36 | 112.71 | 116.17 | 116.17 | 4,122,300 |
08 may 2024 | 113.53 | 113.97 | 110.10 | 113.02 | 113.02 | 4,524,600 |
07 may 2024 | 114.48 | 116.47 | 112.87 | 115.56 | 115.56 | 5,140,300 |
06 may 2024 | 114.44 | 117.73 | 113.75 | 117.59 | 117.59 | 3,938,300 |
03 may 2024 | 116.48 | 116.75 | 112.89 | 113.81 | 113.81 | 6,210,800 |
02 may 2024 | 117.25 | 117.78 | 109.06 | 114.31 | 114.31 | 22,134,800 |
01 may 2024 | 128.15 | 132.53 | 126.95 | 127.46 | 127.46 | 7,274,500 |
30 abr 2024 | 130.71 | 133.01 | 128.88 | 129.26 | 129.26 | 2,845,600 |
29 abr 2024 | 131.69 | 133.74 | 130.52 | 132.12 | 132.12 | 3,383,800 |
26 abr 2024 | 127.90 | 133.43 | 127.51 | 132.11 | 132.11 | 3,851,200 |
25 abr 2024 | 124.75 | 128.19 | 124.32 | 128.11 | 128.11 | 5,904,300 |
24 abr 2024 | 130.00 | 130.80 | 126.71 | 126.76 | 126.76 | 4,310,300 |
23 abr 2024 | 128.98 | 131.10 | 127.28 | 129.36 | 129.36 | 2,995,800 |
22 abr 2024 | 128.46 | 131.11 | 124.77 | 127.27 | 127.27 | 3,954,600 |
19 abr 2024 | 130.09 | 130.49 | 125.05 | 127.18 | 127.18 | 4,547,400 |
18 abr 2024 | 131.24 | 133.01 | 129.68 | 130.10 | 130.10 | 2,705,600 |
17 abr 2024 | 136.07 | 136.07 | 129.78 | 130.90 | 130.90 | 2,554,100 |
16 abr 2024 | 133.05 | 134.65 | 132.22 | 133.84 | 133.84 | 1,887,400 |
15 abr 2024 | 139.02 | 140.37 | 131.91 | 132.90 | 132.90 | 2,776,500 |
12 abr 2024 | 139.74 | 139.86 | 137.20 | 138.38 | 138.38 | 1,997,200 |
11 abr 2024 | 138.90 | 141.19 | 138.36 | 140.95 | 140.95 | 2,565,400 |
10 abr 2024 | 133.00 | 137.45 | 132.30 | 137.18 | 137.18 | 3,178,400 |
09 abr 2024 | 136.99 | 138.00 | 133.65 | 136.77 | 136.77 | 2,546,200 |
08 abr 2024 | 139.00 | 139.62 | 135.85 | 137.43 | 137.43 | 1,843,100 |
05 abr 2024 | 135.69 | 139.75 | 134.69 | 139.56 | 139.56 | 2,534,400 |
04 abr 2024 | 141.60 | 142.76 | 134.45 | 134.61 | 134.61 | 2,669,100 |
03 abr 2024 | 136.97 | 140.20 | 136.33 | 138.78 | 138.78 | 2,365,100 |
02 abr 2024 | 136.44 | 138.61 | 135.01 | 137.50 | 137.50 | 2,572,800 |
01 abr 2024 | 137.91 | 139.60 | 137.11 | 138.25 | 138.25 | 2,358,400 |
28 mar 2024 | 139.15 | 140.00 | 137.60 | 137.72 | 137.72 | 3,054,700 |
27 mar 2024 | 142.55 | 143.34 | 138.05 | 138.88 | 138.88 | 2,171,900 |
26 mar 2024 | 138.44 | 140.93 | 138.09 | 140.26 | 140.26 | 3,506,600 |
25 mar 2024 | 137.05 | 138.90 | 136.74 | 137.82 | 137.82 | 2,162,800 |
22 mar 2024 | 136.81 | 137.75 | 135.71 | 137.24 | 137.24 | 1,387,100 |
21 mar 2024 | 139.90 | 140.00 | 136.68 | 136.76 | 136.76 | 2,532,900 |
20 mar 2024 | 131.25 | 138.00 | 131.05 | 137.91 | 137.91 | 3,141,500 |
19 mar 2024 | 128.57 | 130.88 | 127.24 | 130.83 | 130.83 | 3,697,800 |
18 mar 2024 | 132.90 | 132.90 | 128.31 | 129.58 | 129.58 | 3,823,800 |
15 mar 2024 | 133.65 | 134.80 | 130.37 | 130.55 | 130.55 | 4,411,100 |
14 mar 2024 | 132.30 | 133.96 | 130.29 | 132.55 | 132.55 | 3,145,800 |
13 mar 2024 | 130.09 | 133.26 | 129.95 | 132.42 | 132.42 | 3,159,500 |
12 mar 2024 | 128.77 | 131.41 | 128.25 | 130.45 | 130.45 | 3,959,400 |
11 mar 2024 | 131.25 | 131.42 | 127.85 | 128.77 | 128.77 | 3,529,200 |
08 mar 2024 | 133.35 | 134.74 | 129.31 | 131.80 | 131.80 | 4,138,600 |
07 mar 2024 | 133.53 | 134.14 | 131.92 | 133.20 | 133.20 | 2,898,800 |
06 mar 2024 | 133.09 | 133.38 | 129.93 | 132.13 | 132.13 | 3,942,800 |
05 mar 2024 | 131.21 | 132.57 | 129.21 | 130.90 | 130.90 | 3,723,600 |
04 mar 2024 | 132.01 | 134.43 | 131.27 | 132.40 | 132.40 | 5,649,500 |
01 mar 2024 | 124.50 | 129.60 | 124.50 | 127.43 | 127.43 | 4,456,400 |
29 feb 2024 | 123.35 | 124.83 | 122.71 | 124.57 | 124.57 | 3,371,600 |
28 feb 2024 | 122.54 | 124.31 | 121.64 | 122.44 | 122.44 | 2,132,500 |
27 feb 2024 | 120.96 | 124.19 | 120.26 | 123.70 | 123.70 | 2,926,100 |
26 feb 2024 | 121.25 | 121.26 | 118.61 | 119.89 | 119.89 | 3,114,600 |
23 feb 2024 | 121.20 | 123.87 | 120.04 | 121.76 | 121.76 | 3,034,400 |
22 feb 2024 | 122.39 | 124.04 | 120.02 | 121.41 | 121.41 | 7,053,000 |
21 feb 2024 | 115.22 | 117.20 | 112.89 | 114.69 | 114.69 | 3,487,600 |
20 feb 2024 | 115.01 | 115.64 | 110.50 | 115.48 | 115.48 | 7,963,400 |
16 feb 2024 | 111.88 | 116.86 | 109.00 | 116.01 | 116.01 | 19,460,100 |
15 feb 2024 | 118.59 | 126.65 | 118.50 | 126.27 | 126.27 | 9,254,500 |
14 feb 2024 | 119.27 | 120.33 | 117.76 | 120.01 | 120.01 | 4,945,400 |
13 feb 2024 | 114.73 | 117.66 | 113.29 | 116.39 | 116.39 | 3,498,500 |
12 feb 2024 | 118.47 | 120.57 | 118.03 | 118.44 | 118.44 | 3,625,200 |
09 feb 2024 | 119.18 | 119.79 | 118.00 | 119.31 | 119.31 | 3,037,400 |
08 feb 2024 | 116.32 | 119.30 | 115.32 | 118.30 | 118.30 | 3,580,000 |
07 feb 2024 | 112.34 | 117.06 | 112.02 | 114.33 | 114.33 | 5,495,400 |
06 feb 2024 | 109.71 | 113.37 | 108.23 | 112.34 | 112.34 | 4,109,800 |
05 feb 2024 | 108.38 | 109.03 | 107.12 | 108.12 | 108.12 | 2,383,000 |
02 feb 2024 | 107.08 | 109.99 | 105.20 | 109.50 | 109.50 | 2,561,300 |
01 feb 2024 | 104.89 | 107.81 | 104.76 | 107.30 | 107.30 | 2,171,800 |
31 ene 2024 | 104.79 | 106.72 | 103.91 | 104.20 | 104.20 | 2,638,000 |
30 ene 2024 | 109.73 | 110.38 | 105.39 | 105.47 | 105.47 | 4,319,900 |
29 ene 2024 | 108.22 | 110.49 | 107.44 | 110.45 | 110.45 | 3,181,000 |
26 ene 2024 | 107.37 | 108.74 | 106.88 | 108.24 | 108.24 | 2,310,100 |
25 ene 2024 | 109.06 | 109.06 | 106.54 | 107.52 | 107.52 | 2,287,700 |
24 ene 2024 | 106.93 | 107.63 | 105.84 | 107.12 | 107.12 | 4,209,000 |
23 ene 2024 | 105.93 | 106.04 | 103.57 | 105.69 | 105.69 | 2,078,800 |
22 ene 2024 | 106.65 | 107.88 | 104.52 | 104.66 | 104.66 | 2,276,600 |
19 ene 2024 | 105.32 | 106.56 | 103.60 | 106.33 | 106.33 | 2,658,000 |
18 ene 2024 | 104.03 | 105.36 | 103.05 | 104.96 | 104.96 | 2,979,400 |
*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. |