Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 377.22 | 383.41 | 377.05 | 383.37 | 383.37 | - |
26 mar 2024 | 376.50 | 377.35 | 374.34 | 374.38 | 374.38 | - |
25 mar 2024 | 378.71 | 380.05 | 376.19 | 376.28 | 376.28 | - |
22 mar 2024 | 383.55 | 383.55 | 377.72 | 378.01 | 378.01 | - |
21 mar 2024 | 382.43 | 384.70 | 380.47 | 382.94 | 382.94 | - |
20 mar 2024 | 375.90 | 381.73 | 374.86 | 380.80 | 380.80 | - |
19 mar 2024 | 378.55 | 379.98 | 376.44 | 379.03 | 379.03 | - |
18 mar 2024 | 378.89 | 380.69 | 378.08 | 378.61 | 378.61 | - |
15 mar 2024 | 375.91 | 380.29 | 375.91 | 378.87 | 378.87 | - |
14 mar 2024 | 384.42 | 384.82 | 376.94 | 379.96 | 379.96 | - |
13 mar 2024 | 388.34 | 390.48 | 385.65 | 386.62 | 386.62 | - |
12 mar 2024 | 388.83 | 390.58 | 385.80 | 388.88 | 388.88 | - |
11 mar 2024 | 390.91 | 393.19 | 388.61 | 390.26 | 390.26 | - |
08 mar 2024 | 390.74 | 393.21 | 390.38 | 391.91 | 391.91 | - |
07 mar 2024 | 389.60 | 390.19 | 385.64 | 387.88 | 387.88 | - |
06 mar 2024 | 388.30 | 388.87 | 385.69 | 387.65 | 387.65 | - |
05 mar 2024 | 388.55 | 391.39 | 384.34 | 385.80 | 385.80 | - |
04 mar 2024 | 385.46 | 390.68 | 382.86 | 390.29 | 390.29 | - |
01 mar 2024 | 381.28 | 386.40 | 377.68 | 386.15 | 386.15 | - |
29 feb 2024 | 382.26 | 384.15 | 380.63 | 382.28 | 382.28 | - |
28 feb 2024 | 373.54 | 381.35 | 373.27 | 379.04 | 379.04 | - |
27 feb 2024 | 377.40 | 378.70 | 374.36 | 375.25 | 375.25 | - |
26 feb 2024 | 378.45 | 380.53 | 374.58 | 375.00 | 375.00 | - |
23 feb 2024 | 380.24 | 381.68 | 378.79 | 379.47 | 379.47 | - |
22 feb 2024 | 380.37 | 381.18 | 378.59 | 379.99 | 379.99 | - |
21 feb 2024 | 377.87 | 379.69 | 376.62 | 379.19 | 379.19 | - |
20 feb 2024 | 375.37 | 378.42 | 373.88 | 376.82 | 376.82 | - |
16 feb 2024 | 375.68 | 379.32 | 374.27 | 377.40 | 377.40 | - |
15 feb 2024 | 375.53 | 381.00 | 375.53 | 380.71 | 380.71 | - |
14 feb 2024 | 371.31 | 374.74 | 369.87 | 372.43 | 372.43 | - |
13 feb 2024 | 368.32 | 370.25 | 365.08 | 370.06 | 370.06 | - |
12 feb 2024 | 378.93 | 380.38 | 376.73 | 377.35 | 377.35 | - |
09 feb 2024 | 376.86 | 378.62 | 373.85 | 378.06 | 378.06 | - |
08 feb 2024 | 373.34 | 378.41 | 373.27 | 377.50 | 377.50 | - |
07 feb 2024 | 375.59 | 376.46 | 372.33 | 374.17 | 374.17 | - |
06 feb 2024 | 370.06 | 375.51 | 369.43 | 374.97 | 374.97 | - |
05 feb 2024 | 372.48 | 372.99 | 369.06 | 370.03 | 370.03 | - |
02 feb 2024 | 377.74 | 379.92 | 371.47 | 377.46 | 377.46 | - |
01 feb 2024 | 375.18 | 382.49 | 373.23 | 382.47 | 382.47 | - |
31 ene 2024 | 380.47 | 382.89 | 374.69 | 375.63 | 375.63 | - |
30 ene 2024 | 380.75 | 382.16 | 378.28 | 379.05 | 379.05 | - |
29 ene 2024 | 380.01 | 383.16 | 379.24 | 382.59 | 382.59 | - |
26 ene 2024 | 382.48 | 383.12 | 379.51 | 380.25 | 380.25 | - |
25 ene 2024 | 382.40 | 383.25 | 379.74 | 381.44 | 381.44 | - |
24 ene 2024 | 386.26 | 386.40 | 376.55 | 376.91 | 376.91 | - |
23 ene 2024 | 386.98 | 387.60 | 381.17 | 382.52 | 382.52 | - |
22 ene 2024 | 384.98 | 388.82 | 383.51 | 384.90 | 384.90 | - |
19 ene 2024 | 379.83 | 384.63 | 377.24 | 383.30 | 383.30 | - |
18 ene 2024 | 381.95 | 383.01 | 376.37 | 378.84 | 378.84 | - |
17 ene 2024 | 383.44 | 388.45 | 377.53 | 381.49 | 381.49 | - |
16 ene 2024 | 389.49 | 391.23 | 387.58 | 388.84 | 388.84 | - |
12 ene 2024 | 392.72 | 393.94 | 389.51 | 391.45 | 391.45 | - |
11 ene 2024 | 390.29 | 391.34 | 386.97 | 388.82 | 388.82 | - |
10 ene 2024 | 392.42 | 394.22 | 391.10 | 392.41 | 392.41 | - |
09 ene 2024 | 390.85 | 393.21 | 389.13 | 391.59 | 391.59 | - |
08 ene 2024 | 388.07 | 394.76 | 387.97 | 394.47 | 394.47 | - |
05 ene 2024 | 386.98 | 392.13 | 385.10 | 388.86 | 388.86 | - |
04 ene 2024 | 389.29 | 392.33 | 388.01 | 389.68 | 389.68 | - |
03 ene 2024 | 395.69 | 395.69 | 389.52 | 390.10 | 390.10 | - |
02 ene 2024 | 394.13 | 399.83 | 392.98 | 399.24 | 399.24 | - |
29 dic 2023 | 397.55 | 398.96 | 394.96 | 395.16 | 395.16 | - |
28 dic 2023 | 396.90 | 400.33 | 396.89 | 400.27 | 400.27 | - |
27 dic 2023 | 396.58 | 398.64 | 395.54 | 398.28 | 398.28 | - |
26 dic 2023 | 393.78 | 397.76 | 393.27 | 396.77 | 396.77 | - |
22 dic 2023 | 393.84 | 396.86 | 392.07 | 393.50 | 393.50 | - |
21 dic 2023 | 391.25 | 393.21 | 388.16 | 392.30 | 392.30 | - |
20 dic 2023 | 393.70 | 396.97 | 388.86 | 388.96 | 388.96 | - |
19 dic 2023 | 392.79 | 394.95 | 392.47 | 393.83 | 393.83 | - |
18 dic 2023 | 394.08 | 394.08 | 390.69 | 390.81 | 390.81 | - |
15 dic 2023 | 396.07 | 396.68 | 389.13 | 392.54 | 392.54 | - |
14 dic 2023 | 394.79 | 400.43 | 394.79 | 398.03 | 398.03 | - |
13 dic 2023 | 374.41 | 389.33 | 373.56 | 387.97 | 387.97 | - |
12 dic 2023 | 374.21 | 375.46 | 372.17 | 374.15 | 374.15 | - |
11 dic 2023 | 372.31 | 375.04 | 371.90 | 374.55 | 374.55 | - |
08 dic 2023 | 373.04 | 374.57 | 369.85 | 373.54 | 373.54 | - |
07 dic 2023 | 373.56 | 375.63 | 372.05 | 374.24 | 374.24 | - |
06 dic 2023 | 376.72 | 379.09 | 373.33 | 373.49 | 373.49 | - |
05 dic 2023 | 375.74 | 375.74 | 373.15 | 374.85 | 374.85 | - |
04 dic 2023 | 372.51 | 377.27 | 372.07 | 377.18 | 377.18 | - |
01 dic 2023 | 365.38 | 374.60 | 364.75 | 374.49 | 374.49 | - |
30 nov 2023 | 362.44 | 366.21 | 361.36 | 365.95 | 365.95 | - |
29 nov 2023 | 363.06 | 366.21 | 362.43 | 362.74 | 362.74 | - |
28 nov 2023 | 357.02 | 360.76 | 355.64 | 360.36 | 360.36 | - |
27 nov 2023 | 356.63 | 360.09 | 355.69 | 358.16 | 358.16 | - |
24 nov 2023 | 354.95 | 356.99 | 353.31 | 356.93 | 356.93 | - |
22 nov 2023 | 357.86 | 358.10 | 354.14 | 355.66 | 355.66 | - |
21 nov 2023 | 354.97 | 355.58 | 353.34 | 354.25 | 354.25 | - |
20 nov 2023 | 353.21 | 356.52 | 350.66 | 356.47 | 356.47 | - |
17 nov 2023 | 356.95 | 357.14 | 352.63 | 353.83 | 353.83 | - |
16 nov 2023 | 355.68 | 356.24 | 353.35 | 354.19 | 354.19 | - |
15 nov 2023 | 353.37 | 357.97 | 353.37 | 354.80 | 354.80 | - |
14 nov 2023 | 346.92 | 356.96 | 346.92 | 354.08 | 354.08 | - |
13 nov 2023 | 336.54 | 337.43 | 334.01 | 335.96 | 335.96 | - |
10 nov 2023 | 338.39 | 339.57 | 335.06 | 339.09 | 339.09 | - |
09 nov 2023 | 342.33 | 342.48 | 335.27 | 335.90 | 335.90 | - |
08 nov 2023 | 340.75 | 342.19 | 339.68 | 341.34 | 341.34 | - |
07 nov 2023 | 343.53 | 343.55 | 339.49 | 339.76 | 339.76 | - |
06 nov 2023 | 346.82 | 347.45 | 341.29 | 343.15 | 343.15 | - |
03 nov 2023 | 346.10 | 352.85 | 346.10 | 348.12 | 348.12 | - |
02 nov 2023 | 335.17 | 341.79 | 335.17 | 340.85 | 340.85 | - |
*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. |