Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 323.90 | 323.90 | 323.90 | 323.90 | 323.90 | 4 |
06 may 2024 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | - |
03 may 2024 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | - |
02 may 2024 | 329.35 | 329.35 | 329.35 | 329.35 | 329.35 | - |
30 abr 2024 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | - |
29 abr 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | - |
26 abr 2024 | 338.35 | 338.35 | 338.35 | 338.35 | 338.35 | - |
25 abr 2024 | 335.05 | 335.05 | 335.05 | 335.05 | 335.05 | - |
24 abr 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
23 abr 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
22 abr 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | - |
19 abr 2024 | 322.25 | 322.25 | 322.25 | 322.25 | 322.25 | - |
18 abr 2024 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - |
17 abr 2024 | 317.95 | 317.95 | 317.95 | 317.95 | 317.95 | - |
16 abr 2024 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | - |
15 abr 2024 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | - |
12 abr 2024 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | - |
11 abr 2024 | 324.65 | 324.65 | 324.65 | 324.65 | 324.65 | - |
10 abr 2024 | 329.70 | 329.70 | 329.70 | 329.70 | 329.70 | - |
09 abr 2024 | 331.55 | 331.55 | 331.55 | 331.55 | 331.55 | - |
08 abr 2024 | 328.20 | 328.20 | 328.20 | 328.20 | 328.20 | - |
05 abr 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | - |
04 abr 2024 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | - |
03 abr 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
02 abr 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
28 mar 2024 | 358.05 | 358.05 | 358.05 | 358.05 | 358.05 | - |
27 mar 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | - |
26 mar 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | - |
25 mar 2024 | 374.35 | 374.35 | 374.35 | 374.35 | 374.35 | - |
22 mar 2024 | 392.05 | 392.05 | 392.05 | 392.05 | 392.05 | - |
21 mar 2024 | 431.05 | 431.05 | 431.05 | 431.05 | 431.05 | - |
20 mar 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | - |
19 mar 2024 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | - |
18 mar 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | - |
15 mar 2024 | 429.55 | 429.55 | 429.55 | 429.55 | 429.55 | - |
14 mar 2024 | 425.55 | 425.55 | 425.55 | 425.55 | 425.55 | - |
13 mar 2024 | 424.35 | 424.35 | 424.35 | 424.35 | 424.35 | - |
12 mar 2024 | 419.15 | 419.15 | 419.15 | 419.15 | 419.15 | - |
11 mar 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
08 mar 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - |
07 mar 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
06 mar 2024 | 410.15 | 410.15 | 410.15 | 410.15 | 410.15 | - |
05 mar 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 411.80 | - |
04 mar 2024 | 421.50 | 421.50 | 421.50 | 421.50 | 421.50 | - |
01 mar 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | - |
29 feb 2024 | 426.15 | 426.15 | 426.15 | 426.15 | 426.15 | - |
28 feb 2024 | 429.80 | 429.80 | 429.80 | 429.80 | 429.80 | - |
27 feb 2024 | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | - |
26 feb 2024 | 420.25 | 420.25 | 420.25 | 420.25 | 420.25 | - |
23 feb 2024 | 418.75 | 418.75 | 418.75 | 418.75 | 418.75 | - |
22 feb 2024 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | - |
21 feb 2024 | 408.65 | 408.65 | 408.65 | 408.65 | 408.65 | - |
20 feb 2024 | 412.95 | 412.95 | 412.95 | 412.95 | 412.95 | - |
19 feb 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 414.15 | - |
16 feb 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 425.70 | - |
15 feb 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | - |
14 feb 2024 | 424.65 | 424.65 | 424.65 | 424.65 | 424.65 | - |
13 feb 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
12 feb 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 433.60 | - |
09 feb 2024 | 429.60 | 433.15 | 429.60 | 433.15 | 433.15 | 4 |
08 feb 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 423.10 | - |
07 feb 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 422.20 | - |
06 feb 2024 | 423.80 | 423.80 | 423.80 | 423.80 | 423.80 | - |
05 feb 2024 | 426.40 | 426.40 | 426.40 | 426.40 | 426.40 | - |
02 feb 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
01 feb 2024 | 419.50 | 423.95 | 419.50 | 423.95 | 423.95 | 15 |
31 ene 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
30 ene 2024 | 443.50 | 443.50 | 443.50 | 443.50 | 443.50 | - |
29 ene 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
26 ene 2024 | 432.90 | 432.90 | 432.90 | 432.90 | 432.90 | - |
25 ene 2024 | 434.60 | 434.60 | 434.60 | 434.60 | 434.60 | - |
24 ene 2024 | 439.85 | 439.85 | 439.85 | 439.85 | 439.85 | - |
23 ene 2024 | 440.35 | 440.35 | 440.35 | 440.35 | 440.35 | - |
22 ene 2024 | 444.70 | 444.70 | 444.70 | 444.70 | 444.70 | - |
19 ene 2024 | 438.50 | 438.50 | 438.50 | 438.50 | 438.50 | - |
18 ene 2024 | 428.55 | 428.55 | 428.55 | 428.55 | 428.55 | - |
17 ene 2024 | 430.05 | 430.05 | 430.05 | 430.05 | 430.05 | - |
16 ene 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
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 | 440.60 | 440.60 | 440.60 | 440.60 | 440.60 | - |
10 ene 2024 | 442.35 | 442.35 | 442.35 | 442.35 | 442.35 | - |
09 ene 2024 | 446.45 | 446.45 | 446.45 | 446.45 | 446.45 | - |
08 ene 2024 | 446.35 | 446.35 | 446.35 | 446.35 | 446.35 | - |
05 ene 2024 | 451.25 | 451.25 | 451.25 | 451.25 | 451.25 | - |
04 ene 2024 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | - |
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 | - |
29 dic 2023 | 458.75 | 458.75 | 457.05 | 457.05 | 457.05 | - |
28 dic 2023 | 457.20 | 457.20 | 457.20 | 457.20 | 457.20 | - |
27 dic 2023 | 457.40 | 459.45 | 457.40 | 459.45 | 459.45 | 5 |
22 dic 2023 | 453.45 | 453.45 | 453.45 | 453.45 | 453.45 | - |
21 dic 2023 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
20 dic 2023 | 461.25 | 461.25 | 461.25 | 461.25 | 461.25 | - |
19 dic 2023 | 455.60 | 455.60 | 455.60 | 455.60 | 455.60 | - |
18 dic 2023 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | - |
15 dic 2023 | 442.05 | 449.55 | 442.05 | 449.55 | 449.55 | 11 |
14 dic 2023 | 463.95 | 463.95 | 463.95 | 463.95 | 463.95 | - |
13 dic 2023 | 465.65 | 465.65 | 465.65 | 465.65 | 465.65 | - |
12 dic 2023 | 465.70 | 465.70 | 462.65 | 462.65 | 462.65 | 10 |
*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. |