Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 143.60 | 144.58 | 142.52 | 143.65 | 143.65 | 154,400 |
26 mar 2024 | 141.31 | 143.23 | 141.28 | 141.92 | 141.92 | 174,100 |
25 mar 2024 | 142.39 | 143.00 | 140.70 | 141.28 | 141.28 | 176,600 |
22 mar 2024 | 143.98 | 146.32 | 142.59 | 142.63 | 142.63 | 247,500 |
21 mar 2024 | 142.47 | 142.73 | 140.98 | 141.97 | 141.97 | 300,500 |
20 mar 2024 | 140.78 | 142.11 | 139.44 | 141.27 | 141.27 | 390,500 |
19 mar 2024 | 140.00 | 142.38 | 139.87 | 140.85 | 140.85 | 193,600 |
18 mar 2024 | 143.02 | 143.24 | 139.50 | 140.25 | 140.25 | 247,200 |
15 mar 2024 | 139.19 | 143.47 | 139.19 | 143.03 | 143.03 | 467,600 |
14 mar 2024 | 142.52 | 143.16 | 137.96 | 140.02 | 140.02 | 283,200 |
13 mar 2024 | 140.71 | 142.48 | 139.50 | 142.17 | 142.17 | 203,900 |
12 mar 2024 | 139.17 | 141.86 | 137.59 | 141.33 | 141.33 | 345,100 |
11 mar 2024 | 141.68 | 142.56 | 136.01 | 138.26 | 138.26 | 356,200 |
08 mar 2024 | 142.36 | 143.93 | 139.25 | 142.83 | 142.83 | 474,200 |
07 mar 2024 | 135.51 | 138.49 | 135.09 | 137.97 | 137.97 | 276,500 |
06 mar 2024 | 131.84 | 134.94 | 130.57 | 134.55 | 134.55 | 353,300 |
05 mar 2024 | 128.63 | 132.34 | 128.40 | 131.10 | 131.10 | 465,300 |
04 mar 2024 | 126.59 | 129.72 | 126.59 | 129.54 | 129.54 | 252,100 |
01 mar 2024 | 127.34 | 128.36 | 123.90 | 126.32 | 126.32 | 604,700 |
29 feb 2024 | 128.29 | 129.49 | 125.12 | 126.49 | 126.49 | 537,700 |
28 feb 2024 | 118.00 | 127.88 | 118.00 | 126.57 | 126.57 | 800,600 |
27 feb 2024 | 123.14 | 124.11 | 120.94 | 122.59 | 122.59 | 446,000 |
26 feb 2024 | 119.43 | 122.79 | 119.17 | 121.90 | 121.90 | 336,000 |
23 feb 2024 | 120.00 | 122.38 | 119.42 | 119.89 | 119.89 | 258,500 |
22 feb 2024 | 118.61 | 119.56 | 116.10 | 119.31 | 119.31 | 314,000 |
21 feb 2024 | 114.94 | 116.59 | 114.58 | 116.39 | 116.39 | 219,000 |
20 feb 2024 | 114.03 | 115.42 | 112.50 | 115.06 | 115.06 | 202,600 |
16 feb 2024 | 115.91 | 117.76 | 114.73 | 115.26 | 115.26 | 136,200 |
15 feb 2024 | 115.79 | 117.14 | 113.84 | 116.87 | 116.87 | 181,200 |
14 feb 2024 | 114.30 | 115.04 | 112.85 | 114.97 | 114.97 | 229,000 |
13 feb 2024 | 115.13 | 115.92 | 112.17 | 112.78 | 112.78 | 237,000 |
12 feb 2024 | 116.39 | 119.67 | 116.39 | 118.44 | 118.44 | 310,900 |
09 feb 2024 | 116.23 | 116.63 | 115.22 | 116.26 | 116.26 | 157,600 |
08 feb 2024 | 116.55 | 117.73 | 115.91 | 116.14 | 116.14 | 139,000 |
07 feb 2024 | 115.00 | 117.55 | 114.42 | 116.67 | 116.67 | 183,900 |
06 feb 2024 | 113.31 | 115.87 | 113.31 | 114.24 | 114.24 | 212,300 |
05 feb 2024 | 113.74 | 114.37 | 112.15 | 113.31 | 113.31 | 145,100 |
02 feb 2024 | 113.03 | 117.56 | 113.03 | 115.41 | 115.41 | 259,800 |
01 feb 2024 | 112.48 | 115.01 | 112.15 | 113.78 | 113.78 | 143,500 |
31 ene 2024 | 114.99 | 114.99 | 111.19 | 111.70 | 111.70 | 212,400 |
30 ene 2024 | 114.44 | 115.02 | 113.37 | 114.51 | 114.51 | 155,200 |
29 ene 2024 | 114.86 | 115.46 | 114.48 | 114.91 | 114.91 | 114,400 |
26 ene 2024 | 114.30 | 115.86 | 113.00 | 115.18 | 115.18 | 152,500 |
25 ene 2024 | 114.58 | 115.38 | 113.71 | 113.84 | 113.84 | 176,400 |
24 ene 2024 | 115.69 | 115.69 | 113.08 | 113.19 | 113.19 | 176,600 |
23 ene 2024 | 116.39 | 116.94 | 109.87 | 114.54 | 114.54 | 283,200 |
22 ene 2024 | 114.67 | 116.38 | 114.52 | 115.32 | 115.32 | 237,300 |
19 ene 2024 | 114.84 | 115.48 | 112.54 | 113.91 | 113.91 | 340,600 |
18 ene 2024 | 114.13 | 115.30 | 111.96 | 114.16 | 114.16 | 162,200 |
17 ene 2024 | 111.53 | 113.19 | 111.38 | 113.07 | 113.07 | 148,000 |
16 ene 2024 | 112.41 | 113.54 | 111.15 | 113.43 | 113.43 | 166,100 |
12 ene 2024 | 114.96 | 115.64 | 111.43 | 113.41 | 113.41 | 182,400 |
11 ene 2024 | 114.73 | 115.78 | 113.09 | 113.81 | 113.81 | 293,800 |
10 ene 2024 | 112.89 | 115.59 | 112.82 | 115.39 | 115.39 | 282,800 |
09 ene 2024 | 111.13 | 112.57 | 109.72 | 112.39 | 112.39 | 313,500 |
08 ene 2024 | 108.47 | 112.54 | 108.35 | 112.37 | 112.37 | 288,000 |
05 ene 2024 | 108.14 | 110.75 | 107.53 | 109.06 | 109.06 | 258,700 |
04 ene 2024 | 111.61 | 111.84 | 108.56 | 109.10 | 109.10 | 199,400 |
03 ene 2024 | 111.54 | 112.59 | 109.69 | 111.15 | 111.15 | 205,100 |
02 ene 2024 | 113.75 | 115.21 | 112.14 | 112.49 | 112.49 | 185,500 |
29 dic 2023 | 115.31 | 116.02 | 114.63 | 115.09 | 115.09 | 142,900 |
28 dic 2023 | 115.75 | 117.24 | 115.68 | 115.68 | 115.68 | 135,300 |
27 dic 2023 | 116.73 | 117.25 | 115.41 | 115.72 | 115.72 | 155,600 |
26 dic 2023 | 115.58 | 116.92 | 114.60 | 116.13 | 116.13 | 163,400 |
22 dic 2023 | 114.19 | 116.73 | 114.14 | 114.95 | 114.95 | 181,000 |
21 dic 2023 | 111.68 | 114.00 | 111.11 | 113.82 | 113.82 | 211,400 |
20 dic 2023 | 111.40 | 113.63 | 110.09 | 110.28 | 110.28 | 318,700 |
19 dic 2023 | 112.47 | 113.86 | 111.69 | 112.11 | 112.11 | 196,500 |
18 dic 2023 | 112.94 | 113.76 | 111.24 | 111.44 | 111.44 | 188,300 |
15 dic 2023 | 114.93 | 115.76 | 111.62 | 113.15 | 113.15 | 827,700 |
14 dic 2023 | 114.24 | 115.77 | 112.50 | 114.35 | 114.35 | 481,900 |
13 dic 2023 | 109.53 | 113.09 | 108.64 | 112.00 | 112.00 | 349,600 |
12 dic 2023 | 108.98 | 110.80 | 107.61 | 109.78 | 109.78 | 217,400 |
11 dic 2023 | 108.45 | 109.28 | 107.74 | 108.83 | 108.83 | 134,300 |
08 dic 2023 | 106.97 | 109.01 | 106.50 | 108.55 | 108.55 | 188,000 |
07 dic 2023 | 106.25 | 107.23 | 105.67 | 107.07 | 107.07 | 167,900 |
06 dic 2023 | 107.75 | 108.65 | 106.29 | 106.48 | 106.48 | 250,700 |
05 dic 2023 | 106.89 | 108.52 | 106.30 | 106.83 | 106.83 | 253,900 |
04 dic 2023 | 106.18 | 109.23 | 106.18 | 107.92 | 107.92 | 317,400 |
01 dic 2023 | 103.65 | 106.73 | 102.42 | 106.12 | 106.12 | 283,800 |
30 nov 2023 | 101.48 | 104.15 | 100.27 | 103.87 | 103.87 | 306,400 |
29 nov 2023 | 101.40 | 102.97 | 100.05 | 100.64 | 100.64 | 310,500 |
28 nov 2023 | 99.91 | 101.65 | 99.69 | 100.63 | 100.63 | 343,000 |
27 nov 2023 | 100.89 | 102.18 | 99.54 | 100.17 | 100.17 | 290,400 |
24 nov 2023 | 102.10 | 103.54 | 101.14 | 101.34 | 101.34 | 144,500 |
22 nov 2023 | 103.21 | 105.78 | 101.41 | 102.12 | 102.12 | 517,100 |
21 nov 2023 | 100.00 | 102.96 | 96.50 | 101.68 | 101.68 | 1,266,300 |
20 nov 2023 | 86.22 | 87.51 | 84.83 | 86.65 | 86.65 | 492,300 |
17 nov 2023 | 86.10 | 86.10 | 84.91 | 85.64 | 85.64 | 349,200 |
16 nov 2023 | 87.15 | 88.36 | 85.08 | 85.33 | 85.33 | 200,100 |
15 nov 2023 | 86.79 | 89.38 | 86.45 | 87.66 | 87.66 | 346,700 |
14 nov 2023 | 85.52 | 86.94 | 85.52 | 86.48 | 86.48 | 314,300 |
13 nov 2023 | 83.05 | 83.75 | 82.71 | 83.21 | 83.21 | 169,800 |
10 nov 2023 | 82.76 | 83.58 | 80.99 | 83.37 | 83.37 | 281,500 |
09 nov 2023 | 84.05 | 84.05 | 81.76 | 81.77 | 81.77 | 196,300 |
08 nov 2023 | 82.22 | 83.10 | 80.65 | 83.02 | 83.02 | 311,700 |
07 nov 2023 | 82.60 | 83.09 | 81.23 | 81.74 | 81.74 | 190,000 |
06 nov 2023 | 84.05 | 84.64 | 82.12 | 83.38 | 83.38 | 192,400 |
03 nov 2023 | 85.48 | 86.55 | 83.37 | 84.40 | 84.40 | 215,200 |
02 nov 2023 | 83.04 | 84.07 | 79.75 | 84.02 | 84.02 | 378,100 |
*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. |