Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
16 may 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
15 may 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
14 may 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
13 may 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
10 may 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
06 may 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
03 may 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
02 may 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
30 abr 2024 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
29 abr 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
26 abr 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | - |
25 abr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
24 abr 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
23 abr 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
22 abr 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
19 abr 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
18 abr 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
17 abr 2024 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | - |
16 abr 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
15 abr 2024 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
12 abr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
11 abr 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
10 abr 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
09 abr 2024 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | - |
08 abr 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
05 abr 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
04 abr 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
03 abr 2024 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
02 abr 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
28 mar 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
27 mar 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
26 mar 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
25 mar 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
22 mar 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
21 mar 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
20 mar 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
19 mar 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
18 mar 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
15 mar 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
14 mar 2024 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
13 mar 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
12 mar 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
11 mar 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
08 mar 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
07 mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
06 mar 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
05 mar 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
04 mar 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
01 mar 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
29 feb 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
28 feb 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
27 feb 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
26 feb 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
23 feb 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
22 feb 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
21 feb 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
20 feb 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
19 feb 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
16 feb 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
15 feb 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
14 feb 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
13 feb 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
12 feb 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
09 feb 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
08 feb 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
07 feb 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
06 feb 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
05 feb 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
02 feb 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
01 feb 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
31 ene 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
30 ene 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
29 ene 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
26 ene 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
25 ene 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
24 ene 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
23 ene 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
22 ene 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
19 ene 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
18 ene 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
17 ene 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
16 ene 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
15 ene 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
12 ene 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
11 ene 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
10 ene 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
09 ene 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
08 ene 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
05 ene 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
04 ene 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
03 ene 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | - |
02 ene 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
*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. |