Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | - | - | - | - | - | - |
25 jul 2024 | - | - | - | - | - | - |
24 jul 2024 | - | - | - | - | - | - |
23 jul 2024 | - | - | - | - | - | - |
22 jul 2024 | - | - | - | - | - | - |
19 jul 2024 | - | - | - | - | - | - |
18 jul 2024 | - | - | - | - | - | - |
17 jul 2024 | - | - | - | - | - | - |
16 jul 2024 | - | - | - | - | - | - |
15 jul 2024 | - | - | - | - | - | - |
12 jul 2024 | - | - | - | - | - | - |
11 jul 2024 | - | - | - | - | - | - |
10 jul 2024 | - | - | - | - | - | - |
09 jul 2024 | - | - | - | - | - | - |
08 jul 2024 | - | - | - | - | - | - |
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | - | - | - | - | - | - |
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | - | - | - | - | - | - |
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | - | - | - | - | - | - |
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | - | - | - | - | - | - |
12 jun 2024 | - | - | - | - | - | - |
11 jun 2024 | - | - | - | - | - | - |
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | - | - | - | - | - | - |
28 may 2024 | - | - | - | - | - | - |
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
15 may 2024 | 162.37 | 162.37 | 162.37 | 162.37 | 162.37 | - |
14 may 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
13 may 2024 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
10 may 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
07 may 2024 | 159.78 | 159.78 | 159.78 | 159.78 | 159.78 | - |
06 may 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
03 may 2024 | 158.09 | 158.09 | 158.09 | 158.09 | 158.09 | - |
02 may 2024 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | - |
26 abr 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
25 abr 2024 | 155.39 | 155.39 | 155.39 | 155.39 | 155.39 | - |
24 abr 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
23 abr 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | - |
22 abr 2024 | 154.41 | 154.41 | 154.41 | 154.41 | 154.41 | - |
19 abr 2024 | 153.61 | 153.61 | 153.61 | 153.61 | 153.61 | - |
18 abr 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
17 abr 2024 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | - |
16 abr 2024 | 155.27 | 155.27 | 155.27 | 155.27 | 155.27 | - |
15 abr 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
12 abr 2024 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
11 abr 2024 | 159.18 | 159.18 | 159.18 | 159.18 | 159.18 | - |
10 abr 2024 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
09 abr 2024 | 160.31 | 160.31 | 160.31 | 160.31 | 160.31 | - |
08 abr 2024 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | - |
05 abr 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
04 abr 2024 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
03 abr 2024 | 160.17 | 160.17 | 160.17 | 160.17 | 160.17 | - |
02 abr 2024 | - | - | - | - | - | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 161.71 | 161.71 | 161.71 | 161.71 | 161.71 | - |
27 mar 2024 | 160.97 | 160.97 | 160.97 | 160.97 | 160.97 | - |
26 mar 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
25 mar 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
22 mar 2024 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | - |
21 mar 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - |
20 mar 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
19 mar 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
18 mar 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
15 mar 2024 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | - |
14 mar 2024 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | - |
13 mar 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | - |
12 mar 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
11 mar 2024 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | - |
08 mar 2024 | 159.78 | 159.78 | 159.78 | 159.78 | 159.78 | - |
07 mar 2024 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | - |
06 mar 2024 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | - |
05 mar 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | - |
*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. |