Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 141.63 | 144.03 | 140.97 | 142.82 | 142.82 | 91,456 |
27 mar 2024 | 140.28 | 142.10 | 140.28 | 141.44 | 141.44 | 91,100 |
26 mar 2024 | 137.35 | 140.97 | 137.30 | 139.84 | 139.84 | 75,700 |
25 mar 2024 | 137.25 | 138.27 | 135.70 | 136.25 | 136.25 | 46,300 |
22 mar 2024 | 137.56 | 138.17 | 137.00 | 137.31 | 137.31 | 50,000 |
21 mar 2024 | 137.67 | 138.91 | 136.86 | 137.21 | 137.21 | 121,000 |
20 mar 2024 | 134.62 | 137.38 | 133.35 | 136.67 | 136.67 | 64,800 |
19 mar 2024 | 132.08 | 135.28 | 131.75 | 135.01 | 135.01 | 71,100 |
18 mar 2024 | 130.70 | 132.77 | 130.70 | 132.08 | 132.08 | 82,900 |
15 mar 2024 | 130.20 | 132.28 | 130.20 | 130.70 | 130.70 | 157,800 |
14 mar 2024 | 129.23 | 131.89 | 128.46 | 131.19 | 131.19 | 144,500 |
13 mar 2024 | 130.98 | 131.35 | 129.42 | 129.70 | 129.70 | 78,500 |
12 mar 2024 | 129.36 | 131.58 | 129.00 | 131.33 | 131.33 | 53,700 |
11 mar 2024 | 132.35 | 132.55 | 129.16 | 129.36 | 129.36 | 109,500 |
08 mar 2024 | 132.79 | 134.90 | 132.10 | 132.52 | 132.52 | 132,000 |
07 mar 2024 | 133.06 | 133.57 | 132.09 | 132.26 | 132.26 | 91,700 |
06 mar 2024 | 132.99 | 133.29 | 132.08 | 132.46 | 132.46 | 50,900 |
05 mar 2024 | 134.91 | 135.25 | 131.85 | 132.38 | 132.38 | 67,400 |
04 mar 2024 | 132.52 | 135.79 | 132.52 | 135.23 | 135.23 | 65,000 |
01 mar 2024 | 131.35 | 132.75 | 130.37 | 132.42 | 132.42 | 72,400 |
29 feb 2024 | 131.39 | 132.48 | 130.06 | 131.18 | 131.18 | 147,000 |
28 feb 2024 | 131.22 | 131.88 | 130.22 | 130.25 | 130.25 | 37,000 |
27 feb 2024 | 131.43 | 133.51 | 129.83 | 132.31 | 132.31 | 81,500 |
26 feb 2024 | 131.49 | 132.52 | 129.82 | 131.00 | 131.00 | 92,100 |
23 feb 2024 | 131.39 | 132.32 | 130.53 | 131.79 | 131.79 | 130,400 |
22 feb 2024 | 130.93 | 132.12 | 129.94 | 131.17 | 131.17 | 70,200 |
21 feb 2024 | 131.56 | 131.56 | 129.20 | 130.64 | 130.64 | 57,900 |
20 feb 2024 | 133.00 | 134.73 | 132.23 | 132.79 | 132.79 | 76,600 |
16 feb 2024 | 136.79 | 136.79 | 134.31 | 134.63 | 134.63 | 63,300 |
15 feb 2024 | 135.39 | 137.01 | 134.67 | 136.90 | 136.90 | 91,700 |
14 feb 2024 | 133.46 | 135.72 | 132.50 | 134.72 | 134.72 | 65,700 |
13 feb 2024 | 135.43 | 137.90 | 131.06 | 131.93 | 131.93 | 77,900 |
12 feb 2024 | 137.09 | 139.35 | 136.46 | 138.83 | 138.83 | 75,200 |
09 feb 2024 | 134.85 | 137.24 | 133.78 | 137.10 | 137.10 | 99,000 |
08 feb 2024 | 130.72 | 133.90 | 130.54 | 133.90 | 133.90 | 63,400 |
07 feb 2024 | 130.19 | 132.00 | 130.16 | 131.12 | 131.12 | 65,700 |
06 feb 2024 | 128.26 | 129.69 | 128.06 | 129.65 | 129.65 | 61,700 |
05 feb 2024 | 127.82 | 129.05 | 126.59 | 128.26 | 128.26 | 123,400 |
02 feb 2024 | 129.04 | 130.02 | 128.00 | 129.09 | 129.09 | 149,300 |
01 feb 2024 | 128.38 | 131.42 | 127.79 | 130.27 | 130.27 | 104,900 |
31 ene 2024 | 130.02 | 131.63 | 127.42 | 128.03 | 128.03 | 195,500 |
30 ene 2024 | 129.34 | 133.39 | 129.34 | 130.75 | 130.75 | 111,000 |
29 ene 2024 | 132.09 | 133.79 | 129.63 | 130.30 | 130.30 | 166,300 |
26 ene 2024 | 136.00 | 136.00 | 130.80 | 132.59 | 132.59 | 263,800 |
25 ene 2024 | 136.88 | 139.60 | 127.87 | 134.39 | 134.39 | 244,300 |
24 ene 2024 | 132.22 | 132.22 | 128.13 | 128.69 | 128.69 | 137,600 |
23 ene 2024 | 132.09 | 132.85 | 130.23 | 130.27 | 130.27 | 82,600 |
22 ene 2024 | 129.13 | 131.40 | 129.13 | 131.15 | 131.15 | 78,700 |
19 ene 2024 | 126.55 | 129.09 | 126.25 | 127.99 | 127.99 | 80,000 |
18 ene 2024 | 122.79 | 125.60 | 121.30 | 125.60 | 125.60 | 71,000 |
17 ene 2024 | 121.39 | 122.60 | 120.42 | 121.77 | 121.77 | 96,900 |
16 ene 2024 | 123.30 | 124.16 | 122.10 | 122.57 | 122.57 | 130,000 |
12 ene 2024 | 124.78 | 125.40 | 123.45 | 124.36 | 124.36 | 62,000 |
11 ene 2024 | 124.79 | 125.19 | 122.46 | 123.30 | 123.30 | 93,100 |
10 ene 2024 | 123.26 | 125.63 | 123.06 | 125.35 | 125.35 | 58,700 |
09 ene 2024 | 123.71 | 124.57 | 122.80 | 124.10 | 124.10 | 44,300 |
08 ene 2024 | 124.15 | 126.12 | 123.28 | 125.10 | 125.10 | 66,600 |
05 ene 2024 | 124.34 | 125.23 | 123.36 | 123.40 | 123.40 | 116,400 |
04 ene 2024 | 127.77 | 131.00 | 125.31 | 125.48 | 125.48 | 80,100 |
03 ene 2024 | 128.53 | 128.53 | 125.85 | 127.00 | 127.00 | 105,100 |
02 ene 2024 | 129.00 | 129.43 | 127.53 | 128.95 | 128.95 | 81,700 |
29 dic 2023 | 130.74 | 130.74 | 129.00 | 129.05 | 129.05 | 57,700 |
28 dic 2023 | 131.38 | 132.60 | 129.59 | 130.43 | 130.43 | 57,900 |
27 dic 2023 | 131.29 | 132.53 | 130.61 | 131.38 | 131.38 | 52,900 |
26 dic 2023 | 130.40 | 131.05 | 129.30 | 130.73 | 130.73 | 58,600 |
22 dic 2023 | 127.08 | 130.46 | 127.08 | 129.43 | 129.43 | 70,900 |
21 dic 2023 | 128.24 | 128.24 | 124.89 | 126.21 | 126.21 | 87,000 |
20 dic 2023 | 129.68 | 129.68 | 126.84 | 127.01 | 127.01 | 97,100 |
19 dic 2023 | 129.62 | 131.05 | 128.72 | 129.50 | 129.50 | 116,900 |
18 dic 2023 | 129.42 | 129.87 | 127.92 | 128.86 | 128.86 | 75,900 |
15 dic 2023 | 131.24 | 131.24 | 128.04 | 128.72 | 128.72 | 330,200 |
14 dic 2023 | 129.04 | 131.38 | 128.51 | 130.32 | 130.32 | 113,300 |
13 dic 2023 | 123.60 | 128.16 | 123.60 | 127.35 | 127.35 | 130,000 |
12 dic 2023 | 123.16 | 125.58 | 122.60 | 123.76 | 123.76 | 52,700 |
11 dic 2023 | 122.72 | 123.51 | 121.95 | 123.05 | 123.05 | 70,000 |
08 dic 2023 | 122.25 | 123.66 | 121.45 | 122.39 | 122.39 | 76,000 |
07 dic 2023 | 123.88 | 124.30 | 122.27 | 122.47 | 122.47 | 62,600 |
06 dic 2023 | 123.40 | 125.54 | 122.92 | 123.28 | 123.28 | 77,100 |
05 dic 2023 | 124.07 | 125.38 | 122.56 | 122.99 | 122.99 | 93,400 |
04 dic 2023 | 123.09 | 124.99 | 123.08 | 124.79 | 124.79 | 75,600 |
01 dic 2023 | 123.26 | 125.11 | 123.26 | 123.38 | 123.38 | 102,400 |
30 nov 2023 | 123.89 | 123.89 | 121.80 | 123.29 | 123.29 | 152,900 |
29 nov 2023 | 122.13 | 123.59 | 121.34 | 122.82 | 122.82 | 105,000 |
28 nov 2023 | 121.35 | 122.62 | 120.95 | 121.34 | 121.34 | 80,700 |
27 nov 2023 | 120.64 | 121.99 | 119.58 | 121.75 | 121.75 | 67,300 |
24 nov 2023 | 118.50 | 120.52 | 117.07 | 120.49 | 120.49 | 28,000 |
22 nov 2023 | 119.96 | 121.12 | 119.30 | 119.45 | 119.45 | 43,300 |
21 nov 2023 | 118.51 | 119.84 | 118.50 | 118.85 | 118.85 | 66,600 |
20 nov 2023 | 118.59 | 120.15 | 118.25 | 118.99 | 118.99 | 66,600 |
17 nov 2023 | 116.38 | 118.91 | 116.38 | 118.61 | 118.61 | 121,600 |
16 nov 2023 | 117.81 | 118.76 | 115.34 | 115.41 | 115.41 | 62,900 |
15 nov 2023 | 118.35 | 120.13 | 116.78 | 118.06 | 118.06 | 78,000 |
14 nov 2023 | 115.52 | 118.82 | 114.17 | 118.75 | 118.75 | 159,900 |
13 nov 2023 | 110.38 | 113.70 | 110.38 | 112.86 | 112.86 | 54,600 |
10 nov 2023 | 110.31 | 112.09 | 109.63 | 111.36 | 111.36 | 62,000 |
09 nov 2023 | 108.93 | 110.69 | 108.55 | 110.12 | 110.12 | 64,900 |
08 nov 2023 | 109.63 | 110.01 | 108.15 | 108.43 | 108.43 | 56,700 |
07 nov 2023 | 109.49 | 109.49 | 108.51 | 109.11 | 109.11 | 70,600 |
06 nov 2023 | 108.05 | 109.46 | 107.78 | 109.00 | 109.00 | 85,900 |
03 nov 2023 | 107.82 | 110.17 | 107.82 | 108.46 | 108.46 | 81,700 |
*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. |