Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
13 jun 2024 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | - |
12 jun 2024 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | - |
11 jun 2024 | 126.89 | 126.89 | 126.89 | 126.89 | 126.89 | - |
10 jun 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
07 jun 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
06 jun 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
05 jun 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
04 jun 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
03 jun 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
31 may 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | - |
30 may 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
29 may 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
28 may 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
24 may 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
23 may 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | - |
22 may 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
21 may 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
20 may 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
17 may 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | - |
16 may 2024 | 127.31 | 127.31 | 127.31 | 127.31 | 127.31 | - |
15 may 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
14 may 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
13 may 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
10 may 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
09 may 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
08 may 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
07 may 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
03 may 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
02 may 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
01 may 2024 | 122.19 | 122.19 | 122.19 | 122.19 | 122.19 | - |
30 abr 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
29 abr 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | - |
26 abr 2024 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | - |
25 abr 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
24 abr 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - |
23 abr 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
22 abr 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
19 abr 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
18 abr 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
17 abr 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
16 abr 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
15 abr 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
12 abr 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
11 abr 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
10 abr 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
09 abr 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
08 abr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
05 abr 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
04 abr 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
03 abr 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
02 abr 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
28 mar 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
27 mar 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
26 mar 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
25 mar 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
22 mar 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
21 mar 2024 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | - |
20 mar 2024 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | - |
19 mar 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
18 mar 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
15 mar 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
14 mar 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
13 mar 2024 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | - |
12 mar 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
11 mar 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | - |
08 mar 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
07 mar 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
06 mar 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
05 mar 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
04 mar 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
01 mar 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
29 feb 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
28 feb 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | - |
27 feb 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
26 feb 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
23 feb 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
22 feb 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
21 feb 2024 | 120.23 | 120.23 | 120.23 | 120.23 | 120.23 | - |
20 feb 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | - |
19 feb 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
16 feb 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
15 feb 2024 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | - |
14 feb 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
13 feb 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
12 feb 2024 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | - |
09 feb 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
08 feb 2024 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - |
07 feb 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - |
06 feb 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
05 feb 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
02 feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
01 feb 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | - |
31 ene 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
30 ene 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
29 ene 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
26 ene 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
25 ene 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
24 ene 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
23 ene 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
*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. |