Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 397.79 | 404.55 | 397.79 | 404.28 | 404.28 | 223,315,100 |
27 jun 2024 | 391.75 | 396.58 | 390.90 | 396.23 | 396.23 | 114,970,000 |
26 jun 2024 | 393.29 | 395.04 | 391.38 | 393.38 | 393.38 | 154,431,300 |
25 jun 2024 | 398.11 | 400.86 | 395.05 | 395.27 | 395.27 | 143,823,100 |
24 jun 2024 | 396.49 | 401.39 | 395.09 | 399.93 | 399.93 | 139,855,100 |
21 jun 2024 | 394.70 | 394.70 | 390.39 | 393.93 | 393.93 | 308,718,100 |
20 jun 2024 | 395.39 | 398.72 | 394.64 | 397.57 | 397.57 | 117,391,900 |
18 jun 2024 | 391.71 | 397.23 | 390.99 | 396.50 | 396.50 | 139,585,100 |
17 jun 2024 | 387.29 | 392.30 | 386.55 | 392.08 | 392.08 | 130,410,600 |
14 jun 2024 | 386.18 | 390.10 | 384.73 | 388.63 | 388.63 | 134,679,800 |
13 jun 2024 | 388.63 | 390.86 | 385.34 | 389.80 | 389.80 | 137,934,800 |
12 jun 2024 | 394.70 | 395.80 | 387.66 | 388.85 | 388.85 | 179,368,100 |
11 jun 2024 | 392.33 | 392.44 | 385.55 | 387.67 | 387.67 | 180,280,200 |
10 jun 2024 | 396.37 | 397.39 | 393.02 | 396.20 | 396.20 | 177,728,600 |
07 jun 2024 | 393.91 | 400.37 | 393.91 | 398.50 | 398.50 | 99,972,600 |
06 jun 2024 | 397.25 | 398.37 | 392.93 | 395.37 | 395.37 | 117,772,200 |
05 jun 2024 | 398.47 | 399.04 | 395.18 | 397.14 | 397.14 | 107,964,600 |
04 jun 2024 | 398.27 | 402.99 | 395.86 | 397.64 | 397.64 | 116,009,900 |
03 jun 2024 | 405.87 | 405.90 | 397.64 | 402.29 | 402.29 | 121,854,200 |
31 may 2024 | 398.06 | 406.06 | 397.49 | 405.38 | 405.38 | 208,188,600 |
30 may 2024 | 397.01 | 398.97 | 394.45 | 397.54 | 397.54 | 140,841,200 |
29 may 2024 | 394.99 | 396.76 | 392.85 | 395.61 | 395.61 | 106,425,200 |
28 may 2024 | 403.14 | 403.50 | 398.66 | 399.86 | 399.86 | 101,924,900 |
24 may 2024 | 400.17 | 404.03 | 400.14 | 403.97 | 403.97 | 85,973,100 |
23 may 2024 | 403.81 | 403.81 | 396.55 | 398.48 | 398.48 | 129,407,800 |
22 may 2024 | 405.00 | 407.76 | 402.66 | 404.18 | 404.18 | 112,411,700 |
21 may 2024 | 401.61 | 407.43 | 401.59 | 407.00 | 407.00 | 118,546,800 |
20 may 2024 | 410.49 | 411.72 | 399.89 | 400.16 | 400.16 | 113,784,800 |
17 may 2024 | 410.80 | 411.13 | 409.20 | 410.55 | 410.55 | 106,553,700 |
16 may 2024 | 409.71 | 411.88 | 407.95 | 408.68 | 408.68 | 118,081,000 |
15 may 2024 | 409.57 | 410.64 | 406.40 | 409.74 | 409.74 | 125,628,800 |
14 may 2024 | 403.84 | 407.21 | 402.73 | 406.71 | 406.71 | 109,478,100 |
13 may 2024 | 405.46 | 406.25 | 402.28 | 402.54 | 402.54 | 95,501,900 |
10 may 2024 | 403.51 | 405.30 | 403.05 | 404.10 | 404.10 | 110,675,100 |
09 may 2024 | 397.66 | 402.07 | 396.58 | 401.66 | 401.66 | 105,067,300 |
08 may 2024 | 392.42 | 400.03 | 392.26 | 398.89 | 398.89 | 130,319,100 |
07 may 2024 | 395.26 | 397.10 | 393.68 | 394.07 | 394.07 | 120,232,500 |
06 may 2024 | 393.41 | 394.93 | 391.86 | 394.79 | 394.79 | 113,529,300 |
03 may 2024 | 392.72 | 394.28 | 389.29 | 391.11 | 391.11 | 114,919,400 |
02 may 2024 | 393.82 | 394.04 | 387.17 | 390.46 | 390.46 | 126,170,000 |
01 may 2024 | 390.50 | 395.50 | 388.67 | 390.00 | 390.00 | 131,740,000 |
30 abr 2024 | 391.87 | 394.76 | 388.85 | 388.86 | 388.86 | 122,628,800 |
29 abr 2024 | 394.39 | 396.07 | 392.03 | 393.35 | 393.35 | 107,443,600 |
26 abr 2024 | 393.77 | 397.34 | 393.36 | 394.30 | 394.30 | 115,957,100 |
25 abr 2024 | 395.54 | 396.71 | 390.40 | 393.80 | 393.80 | 149,261,100 |
24 abr 2024 | 393.02 | 397.14 | 391.99 | 396.50 | 396.50 | 129,303,700 |
23 abr 2024 | 392.99 | 396.43 | 391.97 | 395.62 | 395.62 | 168,698,000 |
22 abr 2024 | 384.43 | 392.33 | 383.74 | 390.83 | 390.83 | 191,563,100 |
19 abr 2024 | 375.40 | 383.64 | 374.92 | 383.38 | 383.38 | 242,750,400 |
18 abr 2024 | 372.13 | 376.97 | 369.70 | 373.49 | 373.49 | 184,536,400 |
17 abr 2024 | 369.44 | 373.17 | 367.72 | 369.83 | 369.83 | 191,856,100 |
16 abr 2024 | 374.04 | 374.51 | 365.50 | 368.32 | 368.32 | 238,899,400 |
15 abr 2024 | 378.71 | 384.40 | 373.53 | 375.16 | 375.16 | 172,657,800 |
12 abr 2024 | 379.33 | 381.35 | 373.85 | 374.86 | 374.86 | 189,447,900 |
11 abr 2024 | 388.52 | 389.47 | 382.52 | 387.56 | 387.56 | 152,820,500 |
10 abr 2024 | 391.55 | 392.94 | 386.48 | 388.47 | 388.47 | 162,891,100 |
09 abr 2024 | 397.26 | 398.71 | 391.94 | 396.63 | 396.63 | 104,695,300 |
08 abr 2024 | 394.96 | 397.91 | 394.39 | 397.13 | 397.13 | 124,783,100 |
05 abr 2024 | 390.33 | 395.06 | 388.96 | 393.46 | 393.46 | 111,926,200 |
04 abr 2024 | 398.03 | 399.24 | 389.98 | 390.42 | 390.42 | 135,871,800 |
03 abr 2024 | 396.65 | 399.28 | 393.61 | 394.82 | 394.82 | 131,983,600 |
02 abr 2024 | 396.61 | 398.86 | 395.38 | 396.02 | 396.02 | 132,607,800 |
01 abr 2024 | 402.00 | 402.97 | 397.88 | 398.30 | 398.30 | 115,972,100 |
28 mar 2024 | 399.99 | 402.40 | 397.94 | 401.65 | 401.65 | 148,283,300 |
27 mar 2024 | 392.70 | 399.25 | 392.68 | 399.23 | 399.23 | 131,200,100 |
26 mar 2024 | 390.91 | 392.69 | 389.75 | 391.35 | 391.35 | 118,094,200 |
25 mar 2024 | 392.56 | 394.08 | 389.28 | 390.11 | 390.11 | 110,907,400 |
22 mar 2024 | 398.16 | 399.43 | 392.19 | 392.19 | 392.19 | 121,671,600 |
21 mar 2024 | 392.64 | 398.01 | 392.05 | 397.34 | 397.34 | 164,142,400 |
20 mar 2024 | 383.53 | 391.54 | 382.41 | 390.70 | 390.70 | 153,953,800 |
19 mar 2024 | 383.92 | 385.69 | 383.16 | 384.12 | 384.12 | 142,597,600 |
18 mar 2024 | 380.74 | 383.73 | 378.05 | 383.68 | 383.68 | 142,356,200 |
15 mar 2024 | 376.88 | 381.99 | 376.88 | 379.51 | 379.51 | 422,060,400 |
14 mar 2024 | 383.27 | 385.34 | 376.05 | 377.87 | 377.87 | 173,017,500 |
13 mar 2024 | 383.11 | 386.44 | 382.91 | 384.43 | 384.43 | 141,740,100 |
12 mar 2024 | 382.19 | 383.98 | 380.15 | 382.52 | 382.52 | 133,201,900 |
11 mar 2024 | 378.99 | 381.82 | 377.09 | 381.25 | 381.25 | 131,101,100 |
08 mar 2024 | 382.03 | 384.62 | 380.18 | 380.41 | 380.41 | 154,778,000 |
07 mar 2024 | 382.71 | 383.81 | 377.52 | 380.01 | 380.01 | 158,556,200 |
06 mar 2024 | 379.76 | 381.80 | 375.93 | 380.55 | 380.55 | 215,453,300 |
05 mar 2024 | 374.17 | 382.11 | 374.17 | 379.46 | 379.46 | 193,849,000 |
04 mar 2024 | 369.74 | 377.88 | 369.08 | 375.00 | 375.00 | 187,423,600 |
01 mar 2024 | 369.98 | 371.11 | 366.60 | 369.16 | 369.16 | 152,855,700 |
29 feb 2024 | 369.69 | 371.38 | 366.83 | 370.77 | 370.77 | 190,682,200 |
28 feb 2024 | 366.31 | 370.14 | 365.69 | 366.93 | 366.93 | 134,189,000 |
27 feb 2024 | 364.76 | 367.09 | 364.20 | 366.97 | 366.97 | 139,678,500 |
26 feb 2024 | 365.04 | 367.94 | 362.36 | 363.70 | 363.70 | 136,409,600 |
23 feb 2024 | 365.21 | 367.72 | 363.83 | 365.88 | 365.88 | 126,079,900 |
22 feb 2024 | 362.86 | 366.16 | 361.46 | 364.17 | 364.17 | 162,877,900 |
21 feb 2024 | 359.36 | 361.86 | 355.73 | 361.60 | 361.60 | 153,432,900 |
20 feb 2024 | 359.33 | 361.92 | 358.02 | 360.52 | 360.52 | 153,206,000 |
16 feb 2024 | 360.48 | 362.12 | 358.03 | 360.77 | 360.77 | 142,765,300 |
15 feb 2024 | 353.52 | 363.18 | 353.44 | 361.99 | 361.99 | 188,311,300 |
14 feb 2024 | 351.08 | 351.87 | 348.68 | 351.76 | 351.76 | 139,752,600 |
13 feb 2024 | 351.12 | 351.50 | 343.24 | 347.33 | 347.33 | 192,279,500 |
12 feb 2024 | 349.97 | 356.63 | 348.46 | 353.87 | 353.87 | 145,700,400 |
09 feb 2024 | 349.73 | 350.69 | 347.21 | 350.17 | 350.17 | 144,945,200 |
08 feb 2024 | 349.52 | 350.99 | 347.56 | 350.29 | 350.29 | 130,420,600 |
07 feb 2024 | 351.62 | 352.21 | 346.12 | 351.04 | 351.04 | 157,900,100 |
06 feb 2024 | 350.32 | 353.37 | 348.36 | 350.63 | 350.63 | 158,285,900 |
*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. |