Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 173.50 | 174.00 | 169.50 | 173.00 | 173.00 | 83,964,389 |
22 may 2024 | 166.00 | 170.50 | 166.00 | 169.00 | 169.00 | 55,204,400 |
21 may 2024 | 166.00 | 168.50 | 165.50 | 166.00 | 166.00 | 46,498,585 |
20 may 2024 | 170.00 | 170.50 | 166.00 | 167.50 | 167.50 | 73,840,961 |
17 may 2024 | 173.00 | 173.00 | 167.00 | 170.00 | 170.00 | 87,995,690 |
16 may 2024 | 175.00 | 179.00 | 170.50 | 171.50 | 171.50 | 149,892,909 |
15 may 2024 | 168.00 | 174.00 | 165.50 | 170.50 | 170.50 | 155,589,110 |
14 may 2024 | 170.00 | 175.00 | 168.00 | 172.00 | 172.00 | 124,475,075 |
13 may 2024 | 171.00 | 173.00 | 169.00 | 169.50 | 169.50 | 77,795,848 |
10 may 2024 | 171.50 | 172.00 | 167.00 | 169.50 | 169.50 | 84,399,408 |
09 may 2024 | 169.50 | 175.00 | 169.50 | 170.50 | 170.50 | 113,944,686 |
08 may 2024 | 168.50 | 171.50 | 168.00 | 169.50 | 169.50 | 75,120,589 |
07 may 2024 | 169.50 | 171.00 | 166.50 | 169.50 | 169.50 | 124,701,709 |
06 may 2024 | 161.50 | 168.50 | 161.00 | 167.50 | 167.50 | 177,370,587 |
03 may 2024 | 157.50 | 159.00 | 156.00 | 156.00 | 156.00 | 67,145,053 |
02 may 2024 | 153.50 | 155.00 | 152.00 | 154.00 | 154.00 | 67,014,593 |
30 abr 2024 | 159.50 | 161.00 | 156.00 | 156.00 | 156.00 | 72,258,292 |
29 abr 2024 | 157.00 | 161.00 | 156.00 | 158.50 | 158.50 | 98,183,957 |
26 abr 2024 | 156.50 | 158.00 | 154.00 | 155.00 | 155.00 | 99,130,006 |
25 abr 2024 | 153.00 | 154.50 | 151.00 | 151.50 | 151.50 | 108,275,889 |
24 abr 2024 | 147.50 | 157.00 | 146.50 | 156.00 | 156.00 | 191,980,597 |
23 abr 2024 | 145.50 | 146.50 | 143.50 | 144.00 | 144.00 | 67,495,791 |
22 abr 2024 | 141.50 | 145.50 | 141.50 | 143.00 | 143.00 | 71,191,312 |
19 abr 2024 | 146.00 | 147.50 | 140.00 | 143.00 | 143.00 | 132,498,553 |
18 abr 2024 | 144.50 | 148.50 | 144.50 | 148.00 | 148.00 | 74,990,020 |
17 abr 2024 | 143.00 | 147.50 | 141.00 | 146.50 | 146.50 | 105,075,694 |
16 abr 2024 | 142.50 | 143.00 | 137.50 | 141.00 | 141.00 | 175,513,013 |
15 abr 2024 | 148.50 | 150.00 | 144.50 | 146.00 | 146.00 | 111,843,413 |
12 abr 2024 | 151.00 | 153.50 | 148.50 | 150.50 | 150.50 | 117,153,973 |
11 abr 2024 | 153.00 | 153.50 | 147.00 | 150.00 | 150.00 | 171,910,054 |
10 abr 2024 | 159.00 | 160.00 | 154.00 | 154.50 | 154.50 | 97,698,334 |
09 abr 2024 | 158.50 | 161.50 | 155.50 | 158.00 | 158.00 | 101,725,664 |
08 abr 2024 | 159.00 | 160.00 | 156.50 | 158.00 | 158.00 | 108,228,836 |
03 abr 2024 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | 141,177,640 |
02 abr 2024 | 152.00 | 159.50 | 151.00 | 159.00 | 159.00 | 178,365,027 |
01 abr 2024 | 151.00 | 154.50 | 150.00 | 150.50 | 150.50 | 77,891,382 |
29 mar 2024 | 157.00 | 157.50 | 150.50 | 151.50 | 151.50 | 123,239,000 |
28 mar 2024 | 150.50 | 157.00 | 150.00 | 155.50 | 155.50 | 196,277,222 |
27 mar 2024 | 143.00 | 150.00 | 143.00 | 148.50 | 148.50 | 146,369,404 |
26 mar 2024 | 146.00 | 147.00 | 139.00 | 142.00 | 142.00 | 180,436,950 |
25 mar 2024 | 147.00 | 147.50 | 143.00 | 145.50 | 145.50 | 145,490,405 |
22 mar 2024 | 144.00 | 148.50 | 142.00 | 145.50 | 145.50 | 236,266,998 |
21 mar 2024 | 141.00 | 145.00 | 139.00 | 142.50 | 142.50 | 183,957,559 |
20 mar 2024 | 136.50 | 142.00 | 135.50 | 138.00 | 138.00 | 204,806,549 |
19 mar 2024 | 133.00 | 136.00 | 130.00 | 136.00 | 136.00 | 171,242,442 |
18 mar 2024 | 133.00 | 137.00 | 131.50 | 136.00 | 136.00 | 239,249,130 |
15 mar 2024 | 128.00 | 133.00 | 127.00 | 132.00 | 132.00 | 403,022,484 |
14 mar 2024 | 121.00 | 121.50 | 117.00 | 121.00 | 121.00 | 191,622,484 |
13 mar 2024 | 121.50 | 123.50 | 118.00 | 120.50 | 120.50 | 338,406,505 |
12 mar 2024 | 111.50 | 119.00 | 111.50 | 119.00 | 119.00 | 347,034,486 |
11 mar 2024 | 105.00 | 111.50 | 105.00 | 109.50 | 109.50 | 139,480,002 |
08 mar 2024 | 107.50 | 108.50 | 104.50 | 105.00 | 105.00 | 68,582,080 |
07 mar 2024 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | 47,505,374 |
06 mar 2024 | 106.00 | 107.50 | 105.50 | 106.50 | 106.50 | 40,347,458 |
05 mar 2024 | 107.00 | 108.50 | 106.50 | 106.50 | 106.50 | 75,461,014 |
04 mar 2024 | 102.50 | 107.00 | 102.50 | 106.50 | 106.50 | 106,351,735 |
01 mar 2024 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | 28,121,335 |
29 feb 2024 | 103.00 | 103.50 | 103.00 | 103.00 | 103.00 | 38,390,662 |
27 feb 2024 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | 28,688,693 |
26 feb 2024 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | 19,894,677 |
23 feb 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | 17,252,304 |
22 feb 2024 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 19,601,423 |
21 feb 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | 18,479,374 |
20 feb 2024 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 39,410,270 |
19 feb 2024 | 101.50 | 103.00 | 101.00 | 103.00 | 103.00 | 24,938,217 |
16 feb 2024 | 101.00 | 101.50 | 100.50 | 101.50 | 101.50 | 32,615,887 |
15 feb 2024 | 101.50 | 102.00 | 101.00 | 101.00 | 101.00 | 27,953,440 |
05 feb 2024 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 17,438,135 |
02 feb 2024 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | 16,516,773 |
01 feb 2024 | 102.50 | 103.00 | 102.00 | 103.00 | 103.00 | 14,397,907 |
31 ene 2024 | 102.00 | 102.50 | 101.50 | 102.50 | 102.50 | 18,545,562 |
30 ene 2024 | 102.50 | 103.00 | 102.00 | 102.00 | 102.00 | 17,551,728 |
29 ene 2024 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | 16,386,992 |
26 ene 2024 | 102.00 | 103.50 | 102.00 | 102.50 | 102.50 | 25,615,989 |
25 ene 2024 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 24,228,872 |
24 ene 2024 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | 13,198,166 |
23 ene 2024 | 100.00 | 101.50 | 99.90 | 101.00 | 101.00 | 18,993,909 |
22 ene 2024 | 100.50 | 101.00 | 99.90 | 99.90 | 99.90 | 22,982,811 |
19 ene 2024 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 16,417,094 |
18 ene 2024 | 99.00 | 100.00 | 98.90 | 99.90 | 99.90 | 18,106,511 |
17 ene 2024 | 99.80 | 100.00 | 98.50 | 98.60 | 98.60 | 47,592,663 |
16 ene 2024 | 99.80 | 100.50 | 99.30 | 100.00 | 100.00 | 25,892,269 |
15 ene 2024 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | 22,480,585 |
12 ene 2024 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | 29,241,441 |
11 ene 2024 | 100.00 | 102.00 | 99.70 | 100.50 | 100.50 | 34,453,180 |
10 ene 2024 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | 22,800,432 |
09 ene 2024 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | 25,228,043 |
08 ene 2024 | 103.50 | 104.00 | 101.50 | 101.50 | 101.50 | 34,642,006 |
05 ene 2024 | 104.00 | 104.50 | 104.00 | 104.00 | 104.00 | 13,349,572 |
04 ene 2024 | 104.50 | 105.00 | 104.00 | 104.00 | 104.00 | 15,488,559 |
03 ene 2024 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | 18,957,682 |
02 ene 2024 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | 19,921,105 |
29 dic 2023 | 104.00 | 105.00 | 103.50 | 104.50 | 104.50 | 25,969,421 |
28 dic 2023 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | 23,057,092 |
27 dic 2023 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | 18,875,621 |
26 dic 2023 | 104.00 | 104.00 | 103.50 | 104.00 | 104.00 | 9,920,950 |
25 dic 2023 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 11,295,535 |
22 dic 2023 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | 23,776,427 |
21 dic 2023 | 103.00 | 103.50 | 102.50 | 103.50 | 103.50 | 34,805,864 |
20 dic 2023 | 102.50 | 104.50 | 102.50 | 104.50 | 104.50 | 54,287,637 |
*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. |