Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
16 may 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
15 may 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
14 may 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
13 may 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
10 may 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
07 may 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
06 may 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
03 may 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
02 may 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
30 abr 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
29 abr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
26 abr 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
25 abr 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
24 abr 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
23 abr 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
22 abr 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
19 abr 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
18 abr 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
17 abr 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
16 abr 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
15 abr 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
12 abr 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
11 abr 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
10 abr 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
09 abr 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
08 abr 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
05 abr 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
04 abr 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | - |
03 abr 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
02 abr 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
28 mar 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.73 | - |
27 mar 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
26 mar 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
25 mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
22 mar 2024 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | - |
21 mar 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
20 mar 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
19 mar 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
18 mar 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
15 mar 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
14 mar 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
13 mar 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
12 mar 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
11 mar 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
08 mar 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
07 mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
06 mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
05 mar 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
04 mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
01 mar 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
29 feb 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
28 feb 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
27 feb 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
26 feb 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
23 feb 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
22 feb 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
21 feb 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
20 feb 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
14 feb 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
13 feb 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
12 feb 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
09 feb 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
08 feb 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
07 feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
02 feb 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
01 feb 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
31 ene 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
30 ene 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
29 ene 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
26 ene 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
22 ene 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
19 ene 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
18 ene 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
17 ene 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
16 ene 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
15 ene 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
12 ene 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
11 ene 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
10 ene 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
09 ene 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
08 ene 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
*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. |