Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 310.85 | 313.50 | 310.85 | 313.50 | 313.50 | 50 |
16 may 2024 | 317.85 | 317.85 | 313.90 | 313.90 | 313.90 | 110 |
15 may 2024 | 324.35 | 326.95 | 319.75 | 319.75 | 319.75 | 30 |
14 may 2024 | 320.55 | 320.55 | 320.55 | 320.55 | 320.55 | - |
13 may 2024 | 327.45 | 327.45 | 322.10 | 322.10 | 322.10 | 25 |
10 may 2024 | 326.75 | 326.75 | 326.75 | 326.75 | 326.75 | - |
09 may 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 320.30 | - |
08 may 2024 | 325.05 | 325.05 | 325.05 | 325.05 | 325.05 | - |
07 may 2024 | 323.90 | 324.75 | 323.90 | 324.75 | 324.75 | 20 |
06 may 2024 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | 2 |
03 may 2024 | 327.45 | 329.85 | 327.45 | 329.85 | 329.85 | 66 |
02 may 2024 | 330.45 | 330.45 | 330.45 | 330.45 | 330.45 | - |
30 abr 2024 | 338.90 | 338.90 | 336.05 | 336.05 | 336.05 | 20 |
29 abr 2024 | 337.00 | 337.50 | 336.00 | 336.00 | 336.00 | 59 |
26 abr 2024 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | - |
25 abr 2024 | 335.05 | 338.30 | 335.05 | 338.30 | 338.30 | 2 |
24 abr 2024 | 341.90 | 342.40 | 341.80 | 342.40 | 342.40 | 33 |
23 abr 2024 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | - |
22 abr 2024 | 333.00 | 340.10 | 333.00 | 340.10 | 340.10 | 40 |
19 abr 2024 | 322.30 | 329.05 | 322.30 | 329.05 | 329.05 | 28 |
18 abr 2024 | 323.60 | 325.20 | 323.60 | 325.20 | 325.20 | 4 |
17 abr 2024 | 317.35 | 322.60 | 317.35 | 322.60 | 322.60 | 36 |
16 abr 2024 | 313.95 | 313.95 | 313.95 | 313.95 | 313.95 | - |
15 abr 2024 | 315.80 | 321.20 | 315.80 | 320.40 | 320.40 | 38 |
12 abr 2024 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | - |
11 abr 2024 | 324.60 | 327.75 | 324.60 | 327.75 | 327.75 | 32 |
10 abr 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 7 |
09 abr 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | - |
08 abr 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | - |
05 abr 2024 | 329.90 | 332.55 | 329.90 | 331.80 | 331.80 | 51 |
04 abr 2024 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | - |
03 abr 2024 | 344.00 | 349.05 | 344.00 | 349.05 | 349.05 | 5 |
02 abr 2024 | 364.65 | 364.65 | 364.65 | 364.65 | 364.65 | 28 |
28 mar 2024 | 357.90 | 364.65 | 357.90 | 364.65 | 364.65 | 35 |
27 mar 2024 | 356.40 | 358.55 | 356.40 | 358.55 | 358.55 | 100 |
26 mar 2024 | 357.20 | 359.80 | 357.20 | 359.50 | 359.50 | 21 |
25 mar 2024 | 376.65 | 376.65 | 358.90 | 358.90 | 358.90 | 117 |
22 mar 2024 | 392.05 | 392.05 | 369.15 | 373.80 | 373.80 | 51 |
21 mar 2024 | 431.15 | 441.10 | 394.70 | 394.70 | 394.70 | 69 |
20 mar 2024 | 428.65 | 431.20 | 428.65 | 431.20 | 431.20 | 35 |
19 mar 2024 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | - |
18 mar 2024 | 428.70 | 428.70 | 423.95 | 423.95 | 423.95 | 17 |
15 mar 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | - |
14 mar 2024 | 425.30 | 425.30 | 425.30 | 425.30 | 425.30 | - |
13 mar 2024 | 424.55 | 427.65 | 424.55 | 427.65 | 427.65 | 2 |
12 mar 2024 | 419.10 | 419.10 | 419.10 | 419.10 | 419.10 | - |
11 mar 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 418.70 | - |
08 mar 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - |
07 mar 2024 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | - |
06 mar 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
05 mar 2024 | 412.45 | 412.45 | 412.45 | 412.45 | 412.45 | - |
04 mar 2024 | 421.30 | 421.30 | 420.00 | 420.00 | 420.00 | 4 |
01 mar 2024 | 431.90 | 431.90 | 431.90 | 431.90 | 431.90 | - |
29 feb 2024 | 426.15 | 428.65 | 426.15 | 428.65 | 428.65 | 11 |
28 feb 2024 | 429.85 | 429.85 | 429.85 | 429.85 | 429.85 | - |
27 feb 2024 | 429.05 | 433.30 | 429.05 | 433.30 | 433.30 | 7 |
26 feb 2024 | 420.10 | 420.10 | 420.10 | 420.10 | 420.10 | - |
23 feb 2024 | 418.65 | 424.15 | 418.65 | 424.15 | 424.15 | 25 |
22 feb 2024 | 413.85 | 413.85 | 413.85 | 413.85 | 413.85 | - |
21 feb 2024 | 408.55 | 408.55 | 408.05 | 408.05 | 408.05 | 7 |
20 feb 2024 | 412.65 | 412.65 | 409.90 | 409.90 | 409.90 | 44 |
19 feb 2024 | 414.10 | 417.25 | 414.10 | 417.25 | 417.25 | 12 |
16 feb 2024 | 425.75 | 425.75 | 425.75 | 425.75 | 425.75 | - |
15 feb 2024 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | - |
14 feb 2024 | 424.60 | 424.60 | 424.60 | 424.60 | 424.60 | - |
13 feb 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
12 feb 2024 | 437.10 | 437.10 | 437.10 | 437.10 | 437.10 | 3 |
09 feb 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | - |
08 feb 2024 | 423.05 | 423.05 | 423.05 | 423.05 | 423.05 | - |
07 feb 2024 | 421.90 | 421.90 | 421.90 | 421.90 | 421.90 | - |
06 feb 2024 | 423.85 | 423.85 | 423.85 | 423.85 | 423.85 | - |
05 feb 2024 | 426.55 | 426.55 | 422.25 | 422.25 | 422.25 | 2 |
02 feb 2024 | 426.85 | 426.85 | 423.65 | 423.95 | 423.95 | 45 |
01 feb 2024 | 419.55 | 423.95 | 419.55 | 423.95 | 423.95 | 25 |
31 ene 2024 | 439.15 | 439.15 | 439.15 | 439.15 | 439.15 | - |
30 ene 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 443.70 | - |
29 ene 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
26 ene 2024 | 433.10 | 433.10 | 433.10 | 433.10 | 433.10 | - |
25 ene 2024 | 434.65 | 434.65 | 434.65 | 434.65 | 434.65 | - |
24 ene 2024 | 439.80 | 439.80 | 437.70 | 437.70 | 437.70 | 67 |
23 ene 2024 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | - |
22 ene 2024 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | - |
19 ene 2024 | 438.50 | 440.60 | 438.50 | 440.60 | 440.60 | 4 |
18 ene 2024 | 428.70 | 433.15 | 428.70 | 433.15 | 433.15 | 2 |
17 ene 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
16 ene 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.80 | - |
15 ene 2024 | 440.45 | 440.45 | 440.45 | 440.45 | 440.45 | - |
12 ene 2024 | 440.45 | 440.45 | 440.45 | 440.45 | 440.45 | - |
11 ene 2024 | 440.65 | 440.65 | 440.65 | 440.65 | 440.65 | - |
10 ene 2024 | 442.35 | 446.00 | 442.35 | 446.00 | 446.00 | 110 |
09 ene 2024 | 446.55 | 446.55 | 446.55 | 446.55 | 446.55 | - |
08 ene 2024 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - |
05 ene 2024 | 451.15 | 453.65 | 451.15 | 453.65 | 453.65 | 7 |
04 ene 2024 | 454.70 | 454.70 | 451.10 | 451.10 | 451.10 | 15 |
03 ene 2024 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | - |
02 ene 2024 | 461.85 | 461.85 | 461.85 | 461.85 | 461.85 | 50 |
29 dic 2023 | 458.75 | 458.75 | 457.75 | 457.75 | 457.75 | - |
28 dic 2023 | 457.20 | 457.95 | 457.20 | 457.95 | 457.95 | 8 |
27 dic 2023 | 457.15 | 457.15 | 457.15 | 457.15 | 457.15 | - |
22 dic 2023 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | - |
*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. |