Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 307.00 | 316.00 | 299.00 | 305.00 | 305.00 | 764,800 |
13 jun 2024 | 289.00 | 292.00 | 286.00 | 287.00 | 287.00 | 199,600 |
12 jun 2024 | 291.00 | 292.00 | 288.00 | 288.00 | 288.00 | 60,100 |
11 jun 2024 | 293.00 | 296.00 | 288.00 | 288.00 | 288.00 | 164,400 |
10 jun 2024 | 287.00 | 291.00 | 283.00 | 289.00 | 289.00 | 162,800 |
07 jun 2024 | 291.00 | 296.00 | 285.00 | 287.00 | 287.00 | 303,300 |
06 jun 2024 | 302.00 | 302.00 | 292.00 | 296.00 | 296.00 | 125,700 |
05 jun 2024 | 305.00 | 307.00 | 298.00 | 300.00 | 300.00 | 157,900 |
04 jun 2024 | 296.00 | 307.00 | 296.00 | 305.00 | 305.00 | 198,900 |
03 jun 2024 | 295.00 | 302.00 | 290.00 | 297.00 | 297.00 | 249,800 |
31 may 2024 | 300.00 | 301.00 | 285.00 | 297.00 | 297.00 | 994,900 |
30 may 2024 | 308.00 | 318.00 | 308.00 | 312.00 | 312.00 | 121,900 |
29 may 2024 | 320.00 | 329.00 | 310.00 | 311.00 | 311.00 | 259,900 |
28 may 2024 | 316.00 | 326.00 | 314.00 | 317.00 | 317.00 | 176,700 |
27 may 2024 | 336.00 | 337.00 | 315.00 | 318.00 | 318.00 | 327,400 |
24 may 2024 | 350.00 | 351.00 | 331.00 | 335.00 | 335.00 | 830,300 |
23 may 2024 | 364.00 | 374.00 | 364.00 | 374.00 | 374.00 | 149,000 |
22 may 2024 | 373.00 | 376.00 | 362.00 | 362.00 | 362.00 | 94,700 |
21 may 2024 | 375.00 | 382.00 | 365.00 | 369.00 | 369.00 | 210,700 |
20 may 2024 | 371.00 | 384.00 | 366.00 | 375.00 | 375.00 | 294,900 |
17 may 2024 | 359.00 | 367.00 | 355.00 | 364.00 | 364.00 | 183,600 |
16 may 2024 | 338.00 | 369.00 | 333.00 | 362.00 | 362.00 | 588,600 |
15 may 2024 | 371.00 | 373.00 | 363.00 | 365.00 | 365.00 | 169,300 |
14 may 2024 | 365.00 | 378.00 | 363.00 | 375.00 | 375.00 | 278,000 |
13 may 2024 | 357.00 | 363.00 | 351.00 | 358.00 | 358.00 | 192,100 |
10 may 2024 | 352.00 | 355.00 | 349.00 | 349.00 | 349.00 | 90,900 |
09 may 2024 | 360.00 | 362.00 | 352.00 | 354.00 | 354.00 | 100,000 |
08 may 2024 | 360.00 | 366.00 | 357.00 | 361.00 | 361.00 | 90,200 |
07 may 2024 | 362.00 | 364.00 | 354.00 | 361.00 | 361.00 | 173,000 |
02 may 2024 | 353.00 | 362.00 | 352.00 | 359.00 | 359.00 | 91,500 |
01 may 2024 | 360.00 | 365.00 | 352.00 | 353.00 | 353.00 | 159,300 |
30 abr 2024 | 363.00 | 383.00 | 356.00 | 366.00 | 366.00 | 639,900 |
26 abr 2024 | 346.00 | 355.00 | 343.00 | 355.00 | 355.00 | 85,800 |
25 abr 2024 | 358.00 | 358.00 | 347.00 | 347.00 | 347.00 | 61,500 |
24 abr 2024 | 362.00 | 362.00 | 353.00 | 353.00 | 353.00 | 66,200 |
23 abr 2024 | 354.00 | 363.00 | 353.00 | 361.00 | 361.00 | 103,400 |
22 abr 2024 | 350.00 | 353.00 | 345.00 | 347.00 | 347.00 | 51,200 |
19 abr 2024 | 354.00 | 359.00 | 336.00 | 346.00 | 346.00 | 248,600 |
18 abr 2024 | 355.00 | 366.00 | 347.00 | 350.00 | 350.00 | 155,600 |
17 abr 2024 | 344.00 | 370.00 | 344.00 | 358.00 | 358.00 | 439,100 |
16 abr 2024 | 340.00 | 348.00 | 337.00 | 346.00 | 346.00 | 61,500 |
15 abr 2024 | 335.00 | 344.00 | 334.00 | 341.00 | 341.00 | 51,900 |
12 abr 2024 | 348.00 | 349.00 | 339.00 | 341.00 | 341.00 | 81,600 |
11 abr 2024 | 354.00 | 354.00 | 343.00 | 349.00 | 349.00 | 80,700 |
10 abr 2024 | 347.00 | 356.00 | 347.00 | 355.00 | 355.00 | 70,100 |
09 abr 2024 | 353.00 | 353.00 | 345.00 | 347.00 | 347.00 | 41,400 |
08 abr 2024 | 347.00 | 353.00 | 344.00 | 352.00 | 352.00 | 42,400 |
05 abr 2024 | 341.00 | 351.00 | 340.00 | 348.00 | 348.00 | 95,200 |
04 abr 2024 | 363.00 | 363.00 | 345.00 | 347.00 | 347.00 | 174,300 |
03 abr 2024 | 353.00 | 365.00 | 350.00 | 362.00 | 362.00 | 72,800 |
02 abr 2024 | 373.00 | 383.00 | 356.00 | 358.00 | 358.00 | 297,600 |
01 abr 2024 | 373.00 | 382.00 | 361.00 | 379.00 | 379.00 | 204,100 |
29 mar 2024 | 353.00 | 370.00 | 353.00 | 367.00 | 367.00 | 105,600 |
28 mar 2024 | 362.00 | 366.00 | 350.00 | 352.00 | 352.00 | 168,500 |
27 mar 2024 | 356.00 | 364.00 | 352.00 | 362.00 | 362.00 | 126,600 |
26 mar 2024 | 349.00 | 355.00 | 342.00 | 355.00 | 355.00 | 90,500 |
25 mar 2024 | 342.00 | 350.00 | 341.00 | 349.00 | 349.00 | 79,900 |
22 mar 2024 | 349.00 | 349.00 | 340.00 | 340.00 | 340.00 | 73,300 |
21 mar 2024 | 343.00 | 346.00 | 342.00 | 346.00 | 346.00 | 54,000 |
19 mar 2024 | 336.00 | 341.00 | 336.00 | 341.00 | 341.00 | 33,500 |
18 mar 2024 | 336.00 | 341.00 | 336.00 | 337.00 | 337.00 | 78,300 |
15 mar 2024 | 336.00 | 339.00 | 333.00 | 334.00 | 334.00 | 75,100 |
14 mar 2024 | 341.00 | 343.00 | 336.00 | 339.00 | 339.00 | 70,600 |
13 mar 2024 | 352.00 | 352.00 | 339.00 | 341.00 | 341.00 | 133,400 |
12 mar 2024 | 342.00 | 354.00 | 341.00 | 350.00 | 350.00 | 79,100 |
11 mar 2024 | 352.00 | 357.00 | 342.00 | 346.00 | 346.00 | 201,100 |
08 mar 2024 | 371.00 | 379.00 | 360.00 | 360.00 | 360.00 | 226,400 |
07 mar 2024 | 398.00 | 398.00 | 368.00 | 369.00 | 369.00 | 502,200 |
06 mar 2024 | 358.00 | 383.00 | 358.00 | 383.00 | 383.00 | 578,800 |
05 mar 2024 | 345.00 | 353.00 | 343.00 | 353.00 | 353.00 | 127,400 |
04 mar 2024 | 339.00 | 345.00 | 337.00 | 344.00 | 344.00 | 93,700 |
01 mar 2024 | 346.00 | 353.00 | 338.00 | 338.00 | 338.00 | 184,300 |
29 feb 2024 | 354.00 | 359.00 | 345.00 | 346.00 | 346.00 | 303,200 |
28 feb 2024 | 344.00 | 350.00 | 342.00 | 348.00 | 348.00 | 312,100 |
27 feb 2024 | 334.00 | 346.00 | 331.00 | 344.00 | 344.00 | 282,700 |
26 feb 2024 | 315.00 | 334.00 | 313.00 | 330.00 | 330.00 | 359,800 |
22 feb 2024 | 318.00 | 319.00 | 310.00 | 314.00 | 314.00 | 49,300 |
21 feb 2024 | 318.00 | 319.00 | 315.00 | 315.00 | 315.00 | 29,300 |
20 feb 2024 | 325.00 | 325.00 | 319.00 | 319.00 | 319.00 | 57,700 |
19 feb 2024 | 310.00 | 324.00 | 310.00 | 323.00 | 323.00 | 146,700 |
16 feb 2024 | 306.00 | 315.00 | 306.00 | 310.00 | 310.00 | 105,400 |
15 feb 2024 | 325.00 | 334.00 | 305.00 | 306.00 | 306.00 | 341,400 |
14 feb 2024 | 323.00 | 323.00 | 317.00 | 320.00 | 320.00 | 123,200 |
13 feb 2024 | 329.00 | 329.00 | 322.00 | 324.00 | 324.00 | 129,000 |
09 feb 2024 | 333.00 | 338.00 | 330.00 | 330.00 | 330.00 | 152,000 |
08 feb 2024 | 338.00 | 342.00 | 330.00 | 338.00 | 338.00 | 289,800 |
07 feb 2024 | 336.00 | 344.00 | 323.00 | 334.00 | 334.00 | 735,600 |
06 feb 2024 | 316.00 | 323.00 | 316.00 | 320.00 | 320.00 | 47,800 |
05 feb 2024 | 321.00 | 321.00 | 314.00 | 319.00 | 319.00 | 77,300 |
02 feb 2024 | 327.00 | 327.00 | 318.00 | 320.00 | 320.00 | 112,300 |
01 feb 2024 | 326.00 | 330.00 | 323.00 | 326.00 | 326.00 | 84,900 |
31 ene 2024 | 327.00 | 329.00 | 322.00 | 326.00 | 326.00 | 61,800 |
30 ene 2024 | 333.00 | 333.00 | 325.00 | 327.00 | 327.00 | 127,300 |
29 ene 2024 | 315.00 | 333.00 | 314.00 | 329.00 | 329.00 | 256,400 |
26 ene 2024 | 309.00 | 313.00 | 307.00 | 313.00 | 313.00 | 41,700 |
25 ene 2024 | 306.00 | 310.00 | 304.00 | 309.00 | 309.00 | 49,400 |
24 ene 2024 | 304.00 | 305.00 | 303.00 | 304.00 | 304.00 | 20,300 |
23 ene 2024 | 308.00 | 310.00 | 303.00 | 303.00 | 303.00 | 62,500 |
22 ene 2024 | 303.00 | 307.00 | 301.00 | 304.00 | 304.00 | 30,900 |
19 ene 2024 | 305.00 | 305.00 | 301.00 | 301.00 | 301.00 | 22,200 |
*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. |