Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 112.00 | 113.50 | 112.00 | 112.50 | 112.50 | 499,519 |
27 jun 2024 | 112.50 | 112.50 | 110.50 | 110.50 | 110.50 | 737,642 |
26 jun 2024 | 113.50 | 114.50 | 113.00 | 113.00 | 113.00 | 332,102 |
25 jun 2024 | 114.50 | 114.50 | 112.50 | 113.50 | 113.50 | 536,400 |
24 jun 2024 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | 503,494 |
21 jun 2024 | 116.00 | 116.50 | 114.50 | 115.00 | 115.00 | 1,263,631 |
20 jun 2024 | 114.50 | 116.00 | 114.00 | 116.00 | 116.00 | 742,163 |
19 jun 2024 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 404,433 |
18 jun 2024 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | 555,723 |
17 jun 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 785,433 |
14 jun 2024 | 110.50 | 112.00 | 110.50 | 111.00 | 111.00 | 489,742 |
13 jun 2024 | 111.50 | 111.50 | 110.00 | 111.00 | 111.00 | 402,543 |
12 jun 2024 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 488,084 |
11 jun 2024 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | 660,260 |
07 jun 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 281,195 |
06 jun 2024 | 109.50 | 110.00 | 109.00 | 110.00 | 110.00 | 491,205 |
05 jun 2024 | 109.50 | 110.50 | 109.00 | 110.00 | 110.00 | 660,296 |
04 jun 2024 | 109.50 | 110.00 | 109.00 | 109.00 | 109.00 | 307,751 |
03 jun 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 754,248 |
31 may 2024 | 107.50 | 109.50 | 107.50 | 109.50 | 109.50 | 1,066,610 |
30 may 2024 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | 505,420 |
29 may 2024 | 110.00 | 110.00 | 107.50 | 107.50 | 107.50 | 741,255 |
28 may 2024 | 108.00 | 109.50 | 107.00 | 109.50 | 109.50 | 896,503 |
27 may 2024 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 438,413 |
24 may 2024 | 104.50 | 106.00 | 103.00 | 105.00 | 105.00 | 929,697 |
23 may 2024 | 110.00 | 110.00 | 105.00 | 105.50 | 105.50 | 3,233,771 |
22 may 2024 | 110.50 | 111.50 | 110.00 | 110.00 | 110.00 | 665,220 |
21 may 2024 | 112.00 | 112.00 | 110.50 | 110.50 | 110.50 | 809,421 |
20 may 2024 | 111.00 | 112.50 | 110.50 | 112.50 | 112.50 | 578,193 |
17 may 2024 | 110.50 | 111.00 | 109.00 | 110.50 | 110.50 | 1,120,040 |
16 may 2024 | 110.50 | 111.50 | 109.50 | 110.50 | 110.50 | 1,318,300 |
15 may 2024 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1,454,531 |
14 may 2024 | 113.00 | 113.50 | 111.00 | 112.00 | 112.00 | 1,481,091 |
13 may 2024 | 113.00 | 114.50 | 112.00 | 113.50 | 113.50 | 1,116,602 |
10 may 2024 | 113.00 | 113.50 | 112.00 | 113.50 | 113.50 | 1,969,091 |
09 may 2024 | 114.00 | 115.00 | 110.50 | 114.00 | 114.00 | 3,126,847 |
08 may 2024 | 121.00 | 121.00 | 118.00 | 118.50 | 118.50 | 946,709 |
07 may 2024 | 122.50 | 122.50 | 120.00 | 120.50 | 120.50 | 475,018 |
06 may 2024 | 120.50 | 123.50 | 120.50 | 122.00 | 122.00 | 899,704 |
03 may 2024 | 119.50 | 120.50 | 119.50 | 119.50 | 119.50 | 449,362 |
02 may 2024 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 397,263 |
30 abr 2024 | 118.00 | 120.00 | 118.00 | 119.50 | 119.50 | 411,230 |
29 abr 2024 | 117.50 | 119.50 | 117.50 | 119.00 | 119.00 | 622,497 |
26 abr 2024 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 495,211 |
25 abr 2024 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | 647,757 |
24 abr 2024 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 341,205 |
23 abr 2024 | 117.00 | 118.00 | 116.50 | 118.00 | 118.00 | 490,253 |
22 abr 2024 | 116.00 | 117.50 | 115.50 | 116.00 | 116.00 | 671,706 |
19 abr 2024 | 116.50 | 117.50 | 114.00 | 115.50 | 115.50 | 1,164,176 |
18 abr 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 915,864 |
17 abr 2024 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 624,412 |
16 abr 2024 | 120.50 | 120.50 | 118.00 | 119.00 | 119.00 | 1,266,745 |
15 abr 2024 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 491,500 |
12 abr 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 376,030 |
11 abr 2024 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 309,326 |
10 abr 2024 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 802,541 |
09 abr 2024 | 120.00 | 121.50 | 119.50 | 121.00 | 121.00 | 397,254 |
08 abr 2024 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | 411,445 |
03 abr 2024 | 120.50 | 121.00 | 119.50 | 120.50 | 120.50 | 550,022 |
02 abr 2024 | 121.50 | 122.50 | 121.00 | 122.00 | 122.00 | 494,964 |
01 abr 2024 | 120.00 | 121.50 | 120.00 | 121.00 | 121.00 | 277,975 |
29 mar 2024 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | 419,000 |
28 mar 2024 | 119.50 | 120.50 | 119.50 | 119.50 | 119.50 | 564,082 |
27 mar 2024 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | 693,700 |
26 mar 2024 | 120.00 | 122.50 | 120.00 | 120.50 | 120.50 | 545,970 |
25 mar 2024 | 119.50 | 121.00 | 118.50 | 120.00 | 120.00 | 803,164 |
22 mar 2024 | 121.50 | 122.50 | 121.00 | 121.00 | 121.00 | 887,558 |
21 mar 2024 | 122.50 | 124.00 | 122.50 | 123.00 | 123.00 | 499,122 |
20 mar 2024 | 122.50 | 123.00 | 121.00 | 122.50 | 122.50 | 809,716 |
19 mar 2024 | 123.50 | 124.00 | 123.00 | 123.00 | 123.00 | 840,431 |
18 mar 2024 | 121.00 | 124.50 | 121.00 | 124.50 | 124.50 | 1,255,452 |
15 mar 2024 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | 754,987 |
14 mar 2024 | 123.00 | 123.50 | 121.50 | 123.00 | 123.00 | 1,515,141 |
13 mar 2024 | 122.50 | 125.00 | 121.00 | 121.50 | 121.50 | 3,293,717 |
12 mar 2024 | 115.50 | 116.50 | 113.50 | 116.00 | 116.00 | 1,729,624 |
11 mar 2024 | 115.00 | 117.50 | 113.50 | 114.50 | 114.50 | 1,843,159 |
08 mar 2024 | 117.50 | 117.50 | 113.00 | 114.50 | 114.50 | 2,703,522 |
07 mar 2024 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | 1,757,865 |
06 mar 2024 | 120.00 | 120.50 | 119.00 | 119.50 | 119.50 | 985,300 |
05 mar 2024 | 119.50 | 120.50 | 119.00 | 119.00 | 119.00 | 836,480 |
04 mar 2024 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | 664,898 |
01 mar 2024 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 545,306 |
29 feb 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 792,908 |
27 feb 2024 | 121.00 | 122.00 | 120.50 | 120.50 | 120.50 | 586,678 |
26 feb 2024 | 123.00 | 123.50 | 120.50 | 121.50 | 121.50 | 1,176,462 |
23 feb 2024 | 123.00 | 124.50 | 123.00 | 123.50 | 123.50 | 411,414 |
22 feb 2024 | 123.50 | 124.00 | 122.50 | 123.00 | 123.00 | 549,685 |
21 feb 2024 | 124.50 | 124.50 | 123.00 | 123.50 | 123.50 | 455,600 |
20 feb 2024 | 124.50 | 125.00 | 122.50 | 124.00 | 124.00 | 582,551 |
19 feb 2024 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 1,088,103 |
16 feb 2024 | 121.50 | 122.50 | 120.50 | 122.50 | 122.50 | 662,702 |
15 feb 2024 | 121.00 | 121.50 | 118.50 | 121.00 | 121.00 | 1,003,908 |
05 feb 2024 | 121.00 | 121.50 | 119.50 | 120.50 | 120.50 | 513,168 |
02 feb 2024 | 123.50 | 123.50 | 121.50 | 122.00 | 122.00 | 413,808 |
01 feb 2024 | 121.50 | 123.50 | 121.00 | 123.00 | 123.00 | 542,800 |
31 ene 2024 | 120.50 | 121.50 | 120.50 | 121.00 | 121.00 | 364,084 |
30 ene 2024 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | 506,400 |
29 ene 2024 | 120.50 | 121.50 | 120.00 | 121.50 | 121.50 | 384,357 |
26 ene 2024 | 121.50 | 121.50 | 120.00 | 120.50 | 120.50 | 623,234 |
25 ene 2024 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 527,399 |
*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. |