Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
21 may 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | - |
16 may 2024 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | - |
15 may 2024 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | - |
14 may 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
13 may 2024 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | - |
10 may 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 156.61 | 156.61 | 156.61 | 156.61 | 156.61 | - |
07 may 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
06 may 2024 | 154.81 | 154.81 | 154.81 | 154.81 | 154.81 | - |
03 may 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
02 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
29 abr 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
26 abr 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
25 abr 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - |
24 abr 2024 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | - |
23 abr 2024 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | - |
22 abr 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - |
19 abr 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | - |
18 abr 2024 | 153.73 | 153.73 | 153.73 | 153.73 | 153.73 | - |
17 abr 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | - |
16 abr 2024 | 154.69 | 154.69 | 154.69 | 154.69 | 154.69 | - |
15 abr 2024 | 156.99 | 156.99 | 156.99 | 156.99 | 156.99 | - |
12 abr 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
11 abr 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
10 abr 2024 | 157.39 | 157.39 | 157.39 | 157.39 | 157.39 | - |
09 abr 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
08 abr 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.79 | - |
05 abr 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - |
04 abr 2024 | 158.91 | 158.91 | 158.91 | 158.91 | 158.91 | - |
03 abr 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
02 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
27 mar 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | - |
26 mar 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | - |
25 mar 2024 | 160.09 | 160.09 | 160.09 | 160.09 | 160.09 | - |
22 mar 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
21 mar 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
20 mar 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
19 mar 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | - |
18 mar 2024 | 157.41 | 157.41 | 157.41 | 157.41 | 157.41 | - |
15 mar 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
14 mar 2024 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
13 mar 2024 | 158.67 | 158.67 | 158.67 | 158.67 | 158.67 | - |
12 mar 2024 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | - |
11 mar 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
08 mar 2024 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | - |
07 mar 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
06 mar 2024 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | - |
05 mar 2024 | 161.79 | 161.79 | 161.79 | 161.79 | 161.79 | - |
04 mar 2024 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | - |
01 mar 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | - |
29 feb 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
28 feb 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | - |
27 feb 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
26 feb 2024 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | - |
23 feb 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
22 feb 2024 | 156.59 | 156.59 | 156.59 | 156.59 | 156.59 | - |
21 feb 2024 | 155.93 | 155.93 | 155.93 | 155.93 | 155.93 | - |
20 feb 2024 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | - |
19 feb 2024 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | - |
16 feb 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
15 feb 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | - |
14 feb 2024 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | - |
13 feb 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
12 feb 2024 | 155.69 | 155.69 | 155.69 | 155.69 | 155.69 | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | - |
05 feb 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
02 feb 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
01 feb 2024 | 149.81 | 149.81 | 149.81 | 149.81 | 149.81 | - |
31 ene 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
30 ene 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
29 ene 2024 | 150.43 | 150.43 | 150.43 | 150.43 | 150.43 | - |
26 ene 2024 | - | - | - | - | - | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
23 ene 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
22 ene 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
19 ene 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
18 ene 2024 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | - |
17 ene 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
16 ene 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
15 ene 2024 | 147.29 | 147.29 | 147.29 | 147.29 | 147.29 | - |
12 ene 2024 | 146.04 | 146.04 | 146.04 | 146.04 | 146.04 | - |
11 ene 2024 | 146.19 | 146.19 | 146.19 | 146.19 | 146.19 | - |
10 ene 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
09 ene 2024 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | - |
08 ene 2024 | - | - | - | - | - | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - |
*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. |