Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 19,300 |
30 may 2024 | 129.00 | 129.00 | 123.00 | 126.00 | 126.00 | 83,100 |
29 may 2024 | 130.00 | 145.00 | 129.00 | 129.00 | 129.00 | 402,000 |
28 may 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 17,700 |
27 may 2024 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 14,100 |
24 may 2024 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 17,300 |
23 may 2024 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 25,700 |
22 may 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 10,200 |
21 may 2024 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 11,600 |
20 may 2024 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 4,900 |
17 may 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 5,500 |
16 may 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 11,500 |
15 may 2024 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 13,000 |
14 may 2024 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 4,600 |
13 may 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 8,500 |
10 may 2024 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 11,200 |
09 may 2024 | 133.00 | 136.00 | 131.00 | 131.00 | 131.00 | 26,300 |
08 may 2024 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 19,200 |
07 may 2024 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 21,900 |
02 may 2024 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 2,700 |
01 may 2024 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 21,500 |
30 abr 2024 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 22,900 |
26 abr 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 5,600 |
25 abr 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 7,600 |
24 abr 2024 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 5,500 |
23 abr 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 6,600 |
22 abr 2024 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 23,300 |
19 abr 2024 | 135.00 | 140.00 | 132.00 | 136.00 | 136.00 | 65,400 |
18 abr 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 15,300 |
17 abr 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 11,900 |
16 abr 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 16,500 |
15 abr 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 16,500 |
12 abr 2024 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 7,500 |
11 abr 2024 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 6,900 |
10 abr 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 12,300 |
09 abr 2024 | 138.00 | 144.00 | 136.00 | 138.00 | 138.00 | 125,200 |
08 abr 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 5,000 |
05 abr 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 14,200 |
04 abr 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 28,400 |
03 abr 2024 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 22,900 |
02 abr 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 22,300 |
01 abr 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 7,000 |
29 mar 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 4,700 |
28 mar 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 6,000 |
27 mar 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 7,200 |
26 mar 2024 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 9,800 |
25 mar 2024 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 21,500 |
22 mar 2024 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 29,000 |
21 mar 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 6,900 |
19 mar 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 13,500 |
18 mar 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 9,300 |
15 mar 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 16,400 |
14 mar 2024 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 16,300 |
13 mar 2024 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 26,900 |
12 mar 2024 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 51,200 |
11 mar 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 22,100 |
08 mar 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 35,600 |
07 mar 2024 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 75,900 |
06 mar 2024 | 138.00 | 163.00 | 138.00 | 140.00 | 140.00 | 999,300 |
05 mar 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 19,500 |
04 mar 2024 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 17,300 |
01 mar 2024 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | 13,300 |
29 feb 2024 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 10,200 |
28 feb 2024 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 5,500 |
27 feb 2024 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 19,700 |
26 feb 2024 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 18,000 |
22 feb 2024 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 2,800 |
21 feb 2024 | 134.00 | 137.00 | 133.00 | 134.00 | 134.00 | 33,400 |
20 feb 2024 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 10,200 |
19 feb 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 28,600 |
16 feb 2024 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 34,300 |
15 feb 2024 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 27,200 |
14 feb 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 12,700 |
13 feb 2024 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 16,600 |
09 feb 2024 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 64,300 |
08 feb 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 5,000 |
07 feb 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 9,800 |
06 feb 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 2,800 |
05 feb 2024 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 22,000 |
02 feb 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 15,600 |
01 feb 2024 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 10,600 |
31 ene 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 21,700 |
30 ene 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 6,600 |
29 ene 2024 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 33,200 |
26 ene 2024 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 8,700 |
25 ene 2024 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 19,500 |
24 ene 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 7,200 |
23 ene 2024 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 8,300 |
22 ene 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 14,000 |
19 ene 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 12,400 |
18 ene 2024 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 15,500 |
17 ene 2024 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 23,800 |
16 ene 2024 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 7,000 |
15 ene 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 8,700 |
12 ene 2024 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | 46,300 |
11 ene 2024 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 60,800 |
10 ene 2024 | 136.00 | 142.00 | 135.00 | 141.00 | 141.00 | 125,700 |
09 ene 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 15,700 |
05 ene 2024 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 11,600 |
04 ene 2024 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 20,200 |
*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. |