Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
30 may 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
29 may 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
28 may 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
27 may 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
24 may 2024 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | - |
23 may 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
22 may 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
21 may 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
20 may 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
17 may 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
16 may 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
15 may 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
14 may 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
13 may 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
10 may 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
09 may 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
08 may 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
07 may 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
02 may 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
30 abr 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
29 abr 2024 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | - |
26 abr 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
23 abr 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
22 abr 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
19 abr 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - |
18 abr 2024 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
17 abr 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
16 abr 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
15 abr 2024 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
12 abr 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
11 abr 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
10 abr 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
09 abr 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
08 abr 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
05 abr 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
04 abr 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
03 abr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
02 abr 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
28 mar 2024 | 119.21 | 119.21 | 119.21 | 119.21 | 119.21 | - |
27 mar 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
26 mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
25 mar 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
22 mar 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
21 mar 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
20 mar 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
19 mar 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
14 mar 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
13 mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
12 mar 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - |
11 mar 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
08 mar 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
07 mar 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
06 mar 2024 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | - |
05 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
04 mar 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
01 mar 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
29 feb 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | - |
28 feb 2024 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | - |
27 feb 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
26 feb 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
23 feb 2024 | 116.47 | 116.47 | 116.47 | 116.47 | 116.47 | - |
22 feb 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
21 feb 2024 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
20 feb 2024 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - |
19 feb 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
16 feb 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
15 feb 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
14 feb 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
13 feb 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
12 feb 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
09 feb 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
08 feb 2024 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
07 feb 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | - |
06 feb 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
01 feb 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
31 ene 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | - |
30 ene 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
29 ene 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
26 ene 2024 | - | - | - | - | - | - |
25 ene 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
24 ene 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
23 ene 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
22 ene 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
19 ene 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
18 ene 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
17 ene 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
16 ene 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
*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. |