Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 123.64 | 124.36 | 118.83 | 119.48 | 119.48 | 2,177,996 |
27 jun 2024 | 124.72 | 125.86 | 123.08 | 123.50 | 123.50 | 1,119,561 |
26 jun 2024 | 124.93 | 125.85 | 123.00 | 124.50 | 124.50 | 1,297,437 |
25 jun 2024 | 130.30 | 131.87 | 123.38 | 124.65 | 124.65 | 2,035,242 |
24 jun 2024 | 132.00 | 132.98 | 129.80 | 130.25 | 130.25 | 1,474,456 |
21 jun 2024 | 133.92 | 135.50 | 132.01 | 132.43 | 132.43 | 1,384,001 |
20 jun 2024 | 135.58 | 135.87 | 133.21 | 133.61 | 133.61 | 1,314,612 |
19 jun 2024 | 137.24 | 138.00 | 134.32 | 135.84 | 135.84 | 1,620,670 |
18 jun 2024 | 135.40 | 139.20 | 135.05 | 138.17 | 138.17 | 1,855,302 |
17 jun 2024 | 135.01 | 138.88 | 134.44 | 135.89 | 135.89 | 2,058,912 |
14 jun 2024 | 143.00 | 143.99 | 135.81 | 136.55 | 136.55 | 3,894,142 |
13 jun 2024 | 142.50 | 145.53 | 142.00 | 144.12 | 144.12 | 1,435,356 |
12 jun 2024 | 145.60 | 145.60 | 142.66 | 143.88 | 143.88 | 2,114,487 |
11 jun 2024 | 138.01 | 147.50 | 136.08 | 145.96 | 145.96 | 3,831,661 |
07 jun 2024 | 137.35 | 139.16 | 135.11 | 138.08 | 138.08 | 3,064,716 |
06 jun 2024 | 135.71 | 141.19 | 135.71 | 137.22 | 137.22 | 3,101,202 |
05 jun 2024 | 134.61 | 139.47 | 133.00 | 135.70 | 135.70 | 2,480,954 |
04 jun 2024 | 130.87 | 133.50 | 129.05 | 132.75 | 132.75 | 1,754,803 |
03 jun 2024 | 129.40 | 131.94 | 129.30 | 130.86 | 130.86 | 1,853,518 |
31 may 2024 | 133.96 | 133.96 | 130.84 | 131.36 | 131.36 | 2,464,459 |
30 may 2024 | 134.00 | 136.00 | 131.55 | 133.26 | 133.26 | 1,691,147 |
29 may 2024 | 135.12 | 138.49 | 131.89 | 132.50 | 132.50 | 2,900,177 |
28 may 2024 | 135.12 | 137.16 | 132.94 | 134.55 | 134.55 | 2,522,179 |
27 may 2024 | 132.05 | 134.88 | 131.02 | 134.63 | 134.63 | 2,061,815 |
27 may 2024 | 1.1 Dividendo | |||||
24 may 2024 | 136.90 | 138.69 | 131.00 | 132.18 | 131.08 | 2,892,857 |
23 may 2024 | 138.11 | 141.30 | 135.61 | 137.30 | 136.16 | 3,030,483 |
22 may 2024 | 133.45 | 141.37 | 133.45 | 138.90 | 137.74 | 4,238,595 |
21 may 2024 | 134.40 | 135.34 | 132.23 | 132.66 | 131.56 | 2,614,311 |
20 may 2024 | 126.50 | 136.31 | 126.00 | 134.47 | 133.35 | 4,994,289 |
17 may 2024 | 122.73 | 126.00 | 121.88 | 125.46 | 124.42 | 2,075,467 |
16 may 2024 | 124.86 | 126.17 | 123.33 | 124.39 | 123.35 | 1,918,110 |
15 may 2024 | 125.80 | 128.50 | 124.64 | 124.75 | 123.71 | 1,917,221 |
14 may 2024 | 124.15 | 127.50 | 124.08 | 125.25 | 124.21 | 2,269,628 |
13 may 2024 | 118.18 | 129.20 | 116.02 | 124.68 | 123.64 | 4,144,462 |
10 may 2024 | 119.11 | 120.89 | 117.02 | 119.81 | 118.81 | 2,294,531 |
09 may 2024 | 117.40 | 121.58 | 116.98 | 119.80 | 118.80 | 2,893,054 |
08 may 2024 | 117.73 | 119.20 | 116.70 | 117.39 | 116.41 | 2,684,028 |
07 may 2024 | 114.76 | 118.62 | 113.55 | 118.18 | 117.20 | 3,088,478 |
06 may 2024 | 116.00 | 116.60 | 113.87 | 114.75 | 113.80 | 2,869,475 |
30 abr 2024 | 118.00 | 118.30 | 114.10 | 114.60 | 113.65 | 2,624,538 |
29 abr 2024 | 107.83 | 119.34 | 107.23 | 118.37 | 117.38 | 6,970,991 |
26 abr 2024 | 105.75 | 108.49 | 104.92 | 107.09 | 106.20 | 2,382,345 |
25 abr 2024 | 105.02 | 107.50 | 102.00 | 106.04 | 105.16 | 2,623,858 |
24 abr 2024 | 108.49 | 108.49 | 104.60 | 105.06 | 104.19 | 1,857,077 |
23 abr 2024 | 112.23 | 114.40 | 106.05 | 107.52 | 106.63 | 2,519,641 |
22 abr 2024 | 112.43 | 116.50 | 112.25 | 112.68 | 111.74 | 1,269,445 |
19 abr 2024 | 112.80 | 113.93 | 111.01 | 113.33 | 112.39 | 1,628,086 |
18 abr 2024 | 113.85 | 114.97 | 111.78 | 112.87 | 111.93 | 1,871,026 |
17 abr 2024 | 110.23 | 114.42 | 109.50 | 114.42 | 113.47 | 2,494,025 |
16 abr 2024 | 107.65 | 113.50 | 106.76 | 110.61 | 109.69 | 2,930,623 |
15 abr 2024 | 106.90 | 108.80 | 105.88 | 108.23 | 107.33 | 1,993,584 |
12 abr 2024 | 105.54 | 107.25 | 104.76 | 106.50 | 105.61 | 1,502,249 |
11 abr 2024 | 103.42 | 107.39 | 103.00 | 105.90 | 105.02 | 1,609,377 |
10 abr 2024 | 105.00 | 105.86 | 102.76 | 104.10 | 103.23 | 1,402,157 |
09 abr 2024 | 103.00 | 104.98 | 103.00 | 104.59 | 103.72 | 1,358,032 |
08 abr 2024 | 105.31 | 106.37 | 102.76 | 103.00 | 102.14 | 1,353,447 |
03 abr 2024 | 106.40 | 106.94 | 105.30 | 105.35 | 104.47 | 1,180,705 |
02 abr 2024 | 109.00 | 109.40 | 106.36 | 107.16 | 106.27 | 1,527,491 |
01 abr 2024 | 106.05 | 109.63 | 106.01 | 109.00 | 108.09 | 1,549,783 |
29 mar 2024 | 106.01 | 107.23 | 104.95 | 105.80 | 104.92 | 789,236 |
28 mar 2024 | 106.01 | 107.89 | 105.38 | 106.50 | 105.61 | 1,981,788 |
27 mar 2024 | 110.50 | 110.56 | 106.18 | 106.38 | 105.49 | 2,066,657 |
26 mar 2024 | 111.20 | 111.88 | 108.78 | 111.05 | 110.13 | 1,718,440 |
25 mar 2024 | 111.29 | 113.65 | 110.32 | 110.60 | 109.68 | 1,856,888 |
22 mar 2024 | 114.00 | 114.50 | 111.00 | 111.50 | 110.57 | 2,148,121 |
21 mar 2024 | 116.99 | 116.99 | 114.20 | 114.46 | 113.51 | 2,079,112 |
20 mar 2024 | 117.00 | 119.29 | 116.04 | 116.97 | 116.00 | 2,290,813 |
19 mar 2024 | 119.25 | 121.30 | 117.30 | 117.30 | 116.32 | 2,040,379 |
18 mar 2024 | 117.27 | 120.93 | 115.88 | 120.37 | 119.37 | 3,162,244 |
15 mar 2024 | 120.18 | 121.18 | 116.60 | 117.99 | 117.01 | 3,500,066 |
14 mar 2024 | 123.90 | 124.99 | 120.42 | 121.48 | 120.47 | 2,061,920 |
13 mar 2024 | 127.00 | 127.00 | 123.90 | 124.26 | 123.23 | 2,627,461 |
12 mar 2024 | 129.18 | 129.34 | 125.00 | 128.30 | 127.23 | 3,650,258 |
11 mar 2024 | 125.10 | 128.78 | 122.39 | 127.03 | 125.97 | 4,116,918 |
08 mar 2024 | 118.78 | 124.55 | 118.78 | 123.00 | 121.98 | 3,165,080 |
07 mar 2024 | 123.80 | 123.80 | 118.98 | 118.98 | 117.99 | 2,274,528 |
06 mar 2024 | 119.05 | 127.72 | 117.39 | 124.06 | 123.03 | 3,452,491 |
05 mar 2024 | 120.35 | 123.41 | 118.87 | 120.10 | 119.10 | 3,047,678 |
04 mar 2024 | 120.20 | 121.99 | 118.60 | 119.78 | 118.78 | 2,029,049 |
01 mar 2024 | 122.47 | 122.78 | 119.46 | 121.20 | 120.19 | 2,491,568 |
29 feb 2024 | 116.51 | 121.55 | 116.02 | 121.55 | 120.54 | 3,374,238 |
28 feb 2024 | 118.59 | 124.50 | 117.84 | 118.50 | 117.51 | 3,910,898 |
27 feb 2024 | 116.76 | 117.35 | 114.50 | 117.35 | 116.37 | 2,948,236 |
26 feb 2024 | 119.70 | 122.86 | 116.20 | 117.83 | 116.85 | 2,933,568 |
23 feb 2024 | 117.71 | 122.41 | 117.71 | 119.70 | 118.70 | 2,280,754 |
22 feb 2024 | 115.86 | 121.80 | 115.30 | 117.41 | 116.43 | 1,929,094 |
21 feb 2024 | 115.48 | 120.57 | 114.19 | 116.80 | 115.83 | 2,177,002 |
20 feb 2024 | 115.63 | 117.94 | 115.00 | 116.50 | 115.53 | 1,435,211 |
19 feb 2024 | 116.61 | 118.48 | 114.00 | 117.10 | 116.13 | 2,156,987 |
08 feb 2024 | 115.80 | 118.86 | 112.97 | 116.17 | 115.20 | 3,164,141 |
07 feb 2024 | 114.31 | 116.50 | 111.69 | 115.08 | 114.12 | 3,164,444 |
06 feb 2024 | 106.62 | 115.28 | 106.58 | 114.01 | 113.06 | 3,336,253 |
05 feb 2024 | 103.10 | 112.35 | 96.58 | 110.50 | 109.58 | 3,499,925 |
02 feb 2024 | 108.00 | 109.48 | 102.01 | 104.01 | 103.14 | 2,371,887 |
01 feb 2024 | 102.50 | 111.03 | 102.00 | 109.25 | 108.34 | 3,290,302 |
31 ene 2024 | 106.91 | 107.01 | 102.50 | 102.50 | 101.65 | 2,235,050 |
30 ene 2024 | 108.65 | 110.70 | 106.40 | 106.93 | 106.04 | 2,506,903 |
29 ene 2024 | 120.94 | 121.00 | 109.90 | 110.12 | 109.20 | 4,269,750 |
26 ene 2024 | 122.51 | 124.95 | 121.20 | 121.47 | 120.46 | 2,023,332 |
*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. |