Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | - |
15 may 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | - |
14 may 2024 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | - |
13 may 2024 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | - |
10 may 2024 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | - |
09 may 2024 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | - |
08 may 2024 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | - |
07 may 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
06 may 2024 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - |
03 may 2024 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | - |
02 may 2024 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
30 abr 2024 | 283.55 | 283.55 | 283.55 | 283.55 | 283.55 | - |
29 abr 2024 | 283.55 | 283.55 | 283.55 | 283.55 | 283.55 | - |
26 abr 2024 | 283.55 | 283.55 | 283.55 | 283.55 | 283.55 | - |
25 abr 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
24 abr 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
23 abr 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
22 abr 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
19 abr 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
18 abr 2024 | 279.45 | 279.45 | 279.45 | 279.45 | 279.45 | - |
17 abr 2024 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | - |
16 abr 2024 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - |
15 abr 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 283.85 | - |
12 abr 2024 | 285.05 | 285.05 | 285.05 | 285.05 | 285.05 | - |
11 abr 2024 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | - |
10 abr 2024 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | - |
09 abr 2024 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | - |
08 abr 2024 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | - |
05 abr 2024 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | - |
04 abr 2024 | 290.45 | 290.45 | 289.05 | 289.05 | 289.05 | 1 |
03 abr 2024 | 285.95 | 285.95 | 285.95 | 285.95 | 285.95 | - |
02 abr 2024 | 283.55 | 283.55 | 283.55 | 283.55 | 283.55 | - |
28 mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
27 mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
26 mar 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
25 mar 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
22 mar 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
21 mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
20 mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
19 mar 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
18 mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
15 mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
14 mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
13 mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
12 mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
11 mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
08 mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
07 mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
06 mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
05 mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
04 mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
01 mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
29 feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
28 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
27 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
26 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
23 feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
22 feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
21 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
20 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
19 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
16 feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
15 feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
14 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
13 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
12 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
09 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
08 feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
07 feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
06 feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
05 feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
02 feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
01 feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
31 ene 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
30 ene 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
29 ene 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
26 ene 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
25 ene 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
24 ene 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
23 ene 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
22 ene 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
19 ene 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
18 ene 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
17 ene 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
16 ene 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
15 ene 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
12 ene 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
11 ene 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
10 ene 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
09 ene 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
08 ene 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
05 ene 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
04 ene 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
03 ene 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
02 ene 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
29 dic 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
28 dic 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
27 dic 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
22 dic 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
21 dic 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
*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. |