Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 7,000 |
13 jun 2024 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 42,000 |
12 jun 2024 | 126.00 | 126.00 | 124.50 | 125.00 | 125.00 | 19,800 |
11 jun 2024 | 124.50 | 125.50 | 124.50 | 125.50 | 125.50 | 16,170 |
07 jun 2024 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 12,000 |
06 jun 2024 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 21,735 |
05 jun 2024 | 124.00 | 124.00 | 123.50 | 124.00 | 124.00 | 14,310 |
04 jun 2024 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 55,000 |
03 jun 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 17,000 |
31 may 2024 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | 32,000 |
30 may 2024 | 124.00 | 124.50 | 123.50 | 123.50 | 123.50 | 19,200 |
29 may 2024 | 124.50 | 125.00 | 124.00 | 125.00 | 125.00 | 47,000 |
28 may 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 27,000 |
27 may 2024 | 126.50 | 129.50 | 125.00 | 126.00 | 126.00 | 101,004 |
24 may 2024 | 122.50 | 125.50 | 122.00 | 125.00 | 125.00 | 117,600 |
23 may 2024 | 119.00 | 122.50 | 118.00 | 121.50 | 121.50 | 98,081 |
22 may 2024 | 121.50 | 121.50 | 119.00 | 119.00 | 119.00 | 23,000 |
21 may 2024 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | 27,000 |
20 may 2024 | 119.50 | 121.00 | 119.50 | 120.50 | 120.50 | 33,199 |
17 may 2024 | 118.00 | 120.00 | 118.00 | 119.50 | 119.50 | 47,000 |
16 may 2024 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | 15,000 |
15 may 2024 | 116.50 | 118.50 | 116.00 | 117.00 | 117.00 | 51,300 |
14 may 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1,000 |
13 may 2024 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 26,001 |
10 may 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 18,181 |
09 may 2024 | 114.50 | 116.50 | 114.50 | 114.50 | 114.50 | 70,000 |
08 may 2024 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 4,000 |
07 may 2024 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 8,150 |
06 may 2024 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | 14,000 |
03 may 2024 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 18,000 |
02 may 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 8,000 |
30 abr 2024 | 112.50 | 114.00 | 112.50 | 114.00 | 114.00 | 19,000 |
29 abr 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 5,004 |
26 abr 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | 6,050 |
25 abr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1,589 |
24 abr 2024 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | 17,200 |
23 abr 2024 | 112.00 | 112.50 | 111.50 | 112.50 | 112.50 | 23,000 |
22 abr 2024 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | 13,000 |
19 abr 2024 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | 29,400 |
18 abr 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 3,800 |
17 abr 2024 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | 27,803 |
16 abr 2024 | 115.00 | 116.00 | 113.50 | 113.50 | 113.50 | 23,000 |
15 abr 2024 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | 10,819 |
12 abr 2024 | 115.50 | 117.50 | 115.00 | 117.50 | 117.50 | 61,021 |
11 abr 2024 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | 22,400 |
10 abr 2024 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 18,353 |
09 abr 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 4,000 |
08 abr 2024 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 16,211 |
03 abr 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 7,600 |
02 abr 2024 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 25,000 |
01 abr 2024 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | 21,460 |
29 mar 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 19,000 |
28 mar 2024 | 114.00 | 114.50 | 113.50 | 114.50 | 114.50 | 34,000 |
27 mar 2024 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | 34,164 |
26 mar 2024 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | 45,210 |
25 mar 2024 | 114.50 | 115.00 | 114.50 | 114.50 | 114.50 | 18,340 |
22 mar 2024 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 12,044 |
21 mar 2024 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 13,004 |
20 mar 2024 | 115.00 | 115.50 | 115.00 | 115.50 | 115.50 | 21,228 |
19 mar 2024 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | 39,473 |
18 mar 2024 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 28,000 |
15 mar 2024 | 115.50 | 116.00 | 114.00 | 116.00 | 116.00 | 45,198 |
14 mar 2024 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | 17,010 |
13 mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3,000 |
12 mar 2024 | 114.50 | 116.50 | 114.00 | 116.50 | 116.50 | 37,100 |
11 mar 2024 | 117.00 | 117.00 | 114.50 | 114.50 | 114.50 | 69,600 |
08 mar 2024 | 121.00 | 121.00 | 116.50 | 118.00 | 118.00 | 131,200 |
07 mar 2024 | 124.00 | 124.00 | 119.50 | 122.00 | 122.00 | 117,000 |
06 mar 2024 | 124.00 | 124.50 | 123.50 | 124.00 | 124.00 | 20,321 |
05 mar 2024 | 123.50 | 125.00 | 123.50 | 124.50 | 124.50 | 17,000 |
04 mar 2024 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | 26,000 |
01 mar 2024 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 12,368 |
29 feb 2024 | 124.00 | 124.50 | 123.00 | 124.50 | 124.50 | 28,200 |
27 feb 2024 | 124.50 | 124.50 | 124.00 | 124.50 | 124.50 | 8,040 |
26 feb 2024 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 29,441 |
23 feb 2024 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 24,000 |
22 feb 2024 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | 11,440 |
21 feb 2024 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | 11,200 |
20 feb 2024 | 125.00 | 126.00 | 124.50 | 125.50 | 125.50 | 15,000 |
19 feb 2024 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 12,000 |
16 feb 2024 | 124.00 | 124.50 | 123.00 | 124.50 | 124.50 | 19,000 |
15 feb 2024 | 125.50 | 125.50 | 123.50 | 124.50 | 124.50 | 41,400 |
05 feb 2024 | 127.00 | 127.00 | 125.50 | 125.50 | 125.50 | 38,000 |
02 feb 2024 | 127.00 | 127.50 | 126.50 | 127.00 | 127.00 | 28,005 |
01 feb 2024 | 127.00 | 127.50 | 126.00 | 127.00 | 127.00 | 31,201 |
31 ene 2024 | 127.50 | 127.50 | 126.50 | 127.00 | 127.00 | 20,100 |
30 ene 2024 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | 15,000 |
29 ene 2024 | 127.50 | 127.50 | 127.00 | 127.50 | 127.50 | 31,269 |
26 ene 2024 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | 4,000 |
25 ene 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 9,800 |
24 ene 2024 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | 10,004 |
23 ene 2024 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | 11,132 |
22 ene 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 8,168 |
19 ene 2024 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | 8,000 |
18 ene 2024 | 127.00 | 127.50 | 127.00 | 127.00 | 127.00 | 17,001 |
17 ene 2024 | 127.50 | 128.00 | 126.00 | 127.00 | 127.00 | 62,000 |
16 ene 2024 | 129.00 | 129.00 | 127.50 | 128.00 | 128.00 | 34,350 |
15 ene 2024 | 129.00 | 129.50 | 128.00 | 129.00 | 129.00 | 24,001 |
12 ene 2024 | 127.50 | 128.50 | 127.50 | 128.00 | 128.00 | 11,000 |
11 ene 2024 | 128.50 | 128.50 | 127.50 | 128.00 | 128.00 | 16,062 |
*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. |