Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 104.52 | 109.39 | 103.50 | 107.80 | 107.80 | 754,893 |
27 jun 2024 | 104.72 | 105.85 | 103.00 | 104.73 | 104.73 | 558,637 |
26 jun 2024 | 105.99 | 107.22 | 104.33 | 105.53 | 105.53 | 366,901 |
25 jun 2024 | 109.09 | 110.69 | 104.50 | 105.86 | 105.86 | 1,124,049 |
24 jun 2024 | 108.15 | 112.80 | 107.56 | 109.64 | 109.64 | 1,387,964 |
21 jun 2024 | 103.20 | 104.35 | 102.53 | 104.15 | 104.15 | 353,108 |
20 jun 2024 | 102.19 | 104.74 | 101.38 | 104.12 | 104.12 | 604,400 |
19 jun 2024 | 106.76 | 106.76 | 102.15 | 102.57 | 102.57 | 687,773 |
18 jun 2024 | 104.43 | 106.80 | 104.41 | 105.50 | 105.50 | 565,249 |
17 jun 2024 | 105.82 | 106.50 | 104.50 | 105.08 | 105.08 | 537,374 |
14 jun 2024 | 108.37 | 108.37 | 105.00 | 105.40 | 105.40 | 811,258 |
13 jun 2024 | 107.61 | 109.33 | 105.67 | 108.37 | 108.37 | 491,219 |
12 jun 2024 | 109.20 | 110.94 | 107.52 | 107.61 | 107.61 | 639,486 |
11 jun 2024 | 106.92 | 110.37 | 104.44 | 109.20 | 109.20 | 785,079 |
07 jun 2024 | 110.35 | 110.85 | 105.11 | 106.05 | 106.05 | 1,242,003 |
06 jun 2024 | 110.90 | 112.82 | 109.56 | 110.09 | 110.09 | 445,652 |
05 jun 2024 | 112.44 | 113.79 | 109.36 | 111.23 | 111.23 | 827,534 |
04 jun 2024 | 113.52 | 114.85 | 112.13 | 113.80 | 113.80 | 531,147 |
03 jun 2024 | 114.30 | 116.35 | 113.01 | 113.95 | 113.95 | 385,369 |
31 may 2024 | 116.69 | 117.79 | 114.30 | 114.96 | 114.96 | 449,927 |
30 may 2024 | 113.01 | 117.28 | 113.01 | 116.98 | 116.98 | 526,229 |
29 may 2024 | 114.01 | 116.43 | 113.61 | 113.94 | 113.94 | 587,502 |
28 may 2024 | 117.00 | 117.92 | 113.97 | 115.06 | 115.06 | 1,009,507 |
27 may 2024 | 112.41 | 118.88 | 112.41 | 118.41 | 118.41 | 1,154,570 |
24 may 2024 | 107.30 | 115.14 | 107.30 | 113.90 | 113.90 | 1,320,979 |
23 may 2024 | 110.95 | 111.11 | 107.01 | 107.88 | 107.88 | 699,770 |
22 may 2024 | 110.50 | 113.12 | 109.00 | 110.53 | 110.53 | 742,879 |
21 may 2024 | 107.02 | 111.70 | 106.60 | 109.49 | 109.49 | 878,896 |
20 may 2024 | 113.26 | 113.26 | 106.00 | 107.87 | 107.87 | 2,372,977 |
17 may 2024 | 113.17 | 115.40 | 113.00 | 113.26 | 113.26 | 771,155 |
16 may 2024 | 119.46 | 119.80 | 112.25 | 114.42 | 114.42 | 1,534,607 |
15 may 2024 | 119.91 | 122.29 | 118.00 | 118.12 | 118.12 | 1,161,594 |
14 may 2024 | 113.00 | 121.50 | 113.00 | 121.19 | 121.19 | 2,246,766 |
13 may 2024 | 111.15 | 112.21 | 108.89 | 111.49 | 111.49 | 910,645 |
10 may 2024 | 112.89 | 114.57 | 111.33 | 112.07 | 112.07 | 602,947 |
09 may 2024 | 110.23 | 114.87 | 110.23 | 113.66 | 113.66 | 526,740 |
08 may 2024 | 115.30 | 116.00 | 110.68 | 111.12 | 111.12 | 814,035 |
07 may 2024 | 112.80 | 117.00 | 112.30 | 116.00 | 116.00 | 1,231,897 |
06 may 2024 | 109.48 | 114.40 | 105.45 | 112.93 | 112.93 | 1,744,485 |
30 abr 2024 | 104.00 | 110.97 | 104.00 | 107.28 | 107.28 | 2,471,529 |
29 abr 2024 | 103.38 | 105.23 | 100.01 | 101.30 | 101.30 | 1,874,150 |
26 abr 2024 | 106.30 | 107.47 | 100.72 | 101.83 | 101.83 | 2,252,413 |
25 abr 2024 | 109.00 | 110.33 | 104.21 | 106.30 | 106.30 | 1,509,725 |
24 abr 2024 | 111.47 | 111.47 | 107.83 | 109.71 | 109.71 | 1,197,085 |
23 abr 2024 | 109.91 | 113.00 | 109.50 | 110.60 | 110.60 | 642,999 |
22 abr 2024 | 112.94 | 114.50 | 109.86 | 109.91 | 109.91 | 745,486 |
19 abr 2024 | 113.63 | 116.36 | 110.93 | 111.50 | 111.50 | 677,870 |
18 abr 2024 | 112.03 | 117.50 | 110.18 | 114.63 | 114.63 | 780,773 |
17 abr 2024 | 109.99 | 113.03 | 108.03 | 112.18 | 112.18 | 1,297,500 |
16 abr 2024 | 113.27 | 113.83 | 110.55 | 111.24 | 111.24 | 638,117 |
15 abr 2024 | 110.40 | 115.00 | 110.40 | 113.27 | 113.27 | 640,346 |
12 abr 2024 | 110.39 | 113.79 | 109.50 | 110.90 | 110.90 | 924,734 |
11 abr 2024 | 110.40 | 111.89 | 108.25 | 109.50 | 109.50 | 986,984 |
10 abr 2024 | 113.44 | 115.67 | 109.77 | 110.41 | 110.41 | 1,005,530 |
09 abr 2024 | 113.88 | 115.54 | 112.75 | 113.09 | 113.09 | 459,504 |
08 abr 2024 | 111.00 | 115.87 | 111.00 | 114.10 | 114.10 | 757,030 |
03 abr 2024 | 113.64 | 114.03 | 109.50 | 111.75 | 111.75 | 637,917 |
02 abr 2024 | 113.50 | 113.98 | 110.67 | 113.34 | 113.34 | 754,215 |
01 abr 2024 | 105.86 | 113.39 | 105.86 | 112.15 | 112.15 | 1,459,360 |
29 mar 2024 | 100.30 | 104.94 | 100.30 | 105.86 | 105.86 | 380,222 |
28 mar 2024 | 101.40 | 102.97 | 99.13 | 100.91 | 100.91 | 1,184,696 |
27 mar 2024 | 106.63 | 106.63 | 101.21 | 101.50 | 101.50 | 1,229,426 |
26 mar 2024 | 108.50 | 108.96 | 104.79 | 106.47 | 106.47 | 911,725 |
25 mar 2024 | 108.01 | 109.98 | 106.58 | 108.30 | 108.30 | 889,542 |
22 mar 2024 | 105.80 | 109.98 | 104.86 | 108.99 | 108.99 | 1,188,590 |
21 mar 2024 | 103.61 | 107.12 | 102.35 | 105.81 | 105.81 | 1,214,653 |
20 mar 2024 | 103.79 | 105.70 | 102.03 | 103.45 | 103.45 | 1,146,953 |
19 mar 2024 | 102.77 | 106.79 | 101.61 | 104.80 | 104.80 | 1,350,990 |
18 mar 2024 | 96.50 | 105.51 | 96.00 | 103.77 | 103.77 | 2,073,760 |
15 mar 2024 | 94.55 | 96.07 | 93.28 | 96.07 | 96.07 | 501,963 |
14 mar 2024 | 95.22 | 95.34 | 93.11 | 94.94 | 94.94 | 476,479 |
13 mar 2024 | 96.20 | 96.99 | 94.66 | 95.22 | 95.22 | 456,711 |
12 mar 2024 | 96.69 | 96.69 | 94.30 | 96.10 | 96.10 | 582,660 |
11 mar 2024 | 93.80 | 95.85 | 93.51 | 95.30 | 95.30 | 414,794 |
08 mar 2024 | 93.77 | 95.79 | 93.38 | 94.21 | 94.21 | 577,156 |
07 mar 2024 | 95.38 | 97.00 | 94.50 | 94.66 | 94.66 | 543,665 |
06 mar 2024 | 95.35 | 98.28 | 93.84 | 95.40 | 95.40 | 869,728 |
05 mar 2024 | 93.90 | 95.51 | 92.62 | 95.11 | 95.11 | 500,975 |
04 mar 2024 | 94.92 | 96.00 | 92.50 | 94.16 | 94.16 | 830,513 |
01 mar 2024 | 97.96 | 98.01 | 94.51 | 95.69 | 95.69 | 710,061 |
29 feb 2024 | 91.31 | 97.80 | 91.00 | 97.60 | 97.60 | 994,600 |
28 feb 2024 | 96.83 | 96.83 | 92.35 | 92.81 | 92.81 | 800,638 |
27 feb 2024 | 92.09 | 96.89 | 91.45 | 95.69 | 95.69 | 1,028,219 |
26 feb 2024 | 91.20 | 94.90 | 90.99 | 92.73 | 92.73 | 1,303,289 |
23 feb 2024 | 85.45 | 87.97 | 84.26 | 87.25 | 87.25 | 606,389 |
22 feb 2024 | 86.50 | 87.69 | 84.85 | 85.45 | 85.45 | 367,781 |
21 feb 2024 | 87.00 | 89.50 | 85.92 | 86.12 | 86.12 | 719,129 |
20 feb 2024 | 84.51 | 87.50 | 83.42 | 87.49 | 87.49 | 885,216 |
19 feb 2024 | 91.00 | 91.05 | 83.01 | 84.56 | 84.56 | 1,431,230 |
08 feb 2024 | 87.25 | 93.25 | 85.32 | 90.59 | 90.59 | 1,343,091 |
07 feb 2024 | 85.59 | 88.25 | 82.83 | 85.91 | 85.91 | 1,233,019 |
06 feb 2024 | 73.08 | 86.88 | 72.01 | 85.59 | 85.59 | 1,151,864 |
05 feb 2024 | 76.23 | 79.20 | 71.52 | 74.20 | 74.20 | 957,127 |
02 feb 2024 | 79.60 | 80.28 | 73.66 | 77.13 | 77.13 | 818,162 |
01 feb 2024 | 79.51 | 81.46 | 78.12 | 79.55 | 79.55 | 637,708 |
31 ene 2024 | 80.17 | 82.46 | 77.40 | 79.59 | 79.59 | 1,058,718 |
30 ene 2024 | 85.00 | 85.50 | 80.21 | 80.80 | 80.80 | 815,399 |
29 ene 2024 | 89.50 | 89.66 | 85.00 | 85.70 | 85.70 | 683,405 |
26 ene 2024 | 91.00 | 91.72 | 87.43 | 89.00 | 89.00 | 987,698 |
25 ene 2024 | 90.02 | 92.37 | 88.07 | 91.93 | 91.93 | 787,720 |
*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. |