Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 115.99 | 117.69 | 114.91 | 117.08 | 117.08 | 1,103,200 |
06 may 2024 | 113.39 | 115.60 | 112.82 | 115.47 | 115.47 | 985,800 |
03 may 2024 | 110.56 | 112.80 | 110.21 | 111.81 | 111.81 | 1,097,600 |
02 may 2024 | 110.00 | 115.30 | 107.65 | 110.63 | 110.63 | 1,545,000 |
01 may 2024 | 113.98 | 113.98 | 111.80 | 112.14 | 112.14 | 1,208,600 |
30 abr 2024 | 117.08 | 117.43 | 114.03 | 114.19 | 114.19 | 913,000 |
29 abr 2024 | 117.17 | 119.88 | 116.83 | 119.14 | 119.14 | 630,000 |
26 abr 2024 | 117.64 | 118.18 | 116.23 | 116.61 | 116.61 | 664,000 |
25 abr 2024 | 116.90 | 118.96 | 116.48 | 117.67 | 117.67 | 694,000 |
24 abr 2024 | 116.86 | 119.03 | 116.01 | 118.69 | 118.69 | 722,800 |
23 abr 2024 | 119.31 | 121.49 | 117.32 | 117.45 | 117.45 | 668,800 |
22 abr 2024 | 116.41 | 120.00 | 115.40 | 119.17 | 119.17 | 849,700 |
19 abr 2024 | 116.63 | 119.02 | 115.98 | 118.75 | 118.75 | 735,500 |
18 abr 2024 | 116.89 | 117.75 | 115.69 | 116.73 | 116.73 | 552,600 |
17 abr 2024 | 118.07 | 118.34 | 115.35 | 116.24 | 116.24 | 610,200 |
16 abr 2024 | 117.43 | 117.60 | 115.54 | 117.07 | 117.07 | 458,600 |
15 abr 2024 | 121.20 | 121.78 | 117.93 | 118.04 | 118.04 | 692,900 |
12 abr 2024 | 121.73 | 122.26 | 119.97 | 120.01 | 120.01 | 629,300 |
11 abr 2024 | 125.61 | 125.76 | 121.19 | 121.88 | 121.88 | 614,100 |
10 abr 2024 | 122.96 | 125.53 | 121.78 | 125.37 | 125.37 | 673,400 |
09 abr 2024 | 122.08 | 124.46 | 121.94 | 123.92 | 123.92 | 520,800 |
08 abr 2024 | 122.78 | 123.18 | 121.11 | 121.36 | 121.36 | 364,000 |
05 abr 2024 | 122.28 | 122.68 | 121.44 | 122.33 | 122.33 | 435,900 |
04 abr 2024 | 121.70 | 123.90 | 120.40 | 122.03 | 122.03 | 695,700 |
03 abr 2024 | 119.83 | 121.72 | 119.69 | 120.61 | 120.61 | 531,600 |
02 abr 2024 | 121.23 | 123.83 | 120.81 | 121.51 | 121.51 | 690,800 |
01 abr 2024 | 123.93 | 125.24 | 120.44 | 120.55 | 120.55 | 521,500 |
28 mar 2024 | 122.00 | 123.12 | 121.42 | 123.02 | 123.02 | 413,000 |
27 mar 2024 | 118.41 | 121.79 | 118.10 | 121.72 | 121.72 | 478,900 |
26 mar 2024 | 118.32 | 118.32 | 117.08 | 117.62 | 117.62 | 438,200 |
25 mar 2024 | 118.58 | 119.48 | 117.81 | 118.11 | 118.11 | 505,700 |
22 mar 2024 | 118.45 | 118.78 | 117.24 | 118.36 | 118.36 | 524,100 |
21 mar 2024 | 118.09 | 119.14 | 117.61 | 118.03 | 118.03 | 456,000 |
20 mar 2024 | 115.75 | 118.49 | 115.54 | 118.01 | 118.01 | 626,800 |
19 mar 2024 | 115.01 | 116.95 | 114.96 | 115.89 | 115.89 | 579,900 |
18 mar 2024 | 116.05 | 116.80 | 114.50 | 115.39 | 115.39 | 776,000 |
15 mar 2024 | 115.44 | 117.25 | 115.44 | 116.43 | 116.43 | 1,610,200 |
14 mar 2024 | 117.79 | 118.20 | 115.26 | 115.99 | 115.99 | 693,100 |
13 mar 2024 | 113.70 | 117.55 | 113.70 | 117.10 | 117.10 | 863,300 |
12 mar 2024 | 115.10 | 115.66 | 113.00 | 113.44 | 113.44 | 590,000 |
11 mar 2024 | 112.80 | 114.78 | 112.80 | 114.68 | 114.68 | 612,100 |
08 mar 2024 | 113.79 | 114.02 | 111.84 | 112.71 | 112.71 | 581,600 |
07 mar 2024 | 110.75 | 114.09 | 110.72 | 113.02 | 113.02 | 637,100 |
06 mar 2024 | 109.74 | 110.97 | 108.87 | 110.93 | 110.93 | 675,500 |
05 mar 2024 | 109.01 | 111.20 | 108.85 | 109.61 | 109.61 | 610,200 |
04 mar 2024 | 111.04 | 111.42 | 108.89 | 109.11 | 109.11 | 768,500 |
01 mar 2024 | 109.98 | 111.18 | 108.70 | 110.46 | 110.46 | 552,400 |
29 feb 2024 | 110.39 | 110.39 | 108.77 | 109.70 | 109.70 | 872,300 |
28 feb 2024 | 107.43 | 110.01 | 107.03 | 109.50 | 109.50 | 652,100 |
27 feb 2024 | 107.83 | 107.83 | 106.40 | 107.57 | 107.57 | 1,130,400 |
26 feb 2024 | 107.55 | 108.85 | 106.61 | 107.56 | 107.56 | 647,000 |
23 feb 2024 | 107.44 | 109.10 | 106.67 | 108.23 | 108.23 | 685,600 |
22 feb 2024 | 106.95 | 107.51 | 106.19 | 107.10 | 107.10 | 765,700 |
21 feb 2024 | 106.31 | 108.66 | 106.00 | 107.73 | 107.73 | 776,600 |
20 feb 2024 | 108.24 | 108.25 | 105.77 | 106.47 | 106.47 | 988,200 |
16 feb 2024 | 110.00 | 111.00 | 109.00 | 109.32 | 109.32 | 967,600 |
15 feb 2024 | 112.51 | 112.53 | 109.72 | 110.58 | 110.58 | 1,343,000 |
14 feb 2024 | 114.15 | 114.15 | 110.79 | 113.31 | 113.31 | 1,406,800 |
14 feb 2024 | 0.29 Dividendo | |||||
13 feb 2024 | 114.45 | 114.89 | 112.30 | 112.83 | 112.54 | 681,400 |
12 feb 2024 | 115.35 | 117.68 | 114.92 | 116.67 | 116.37 | 778,000 |
09 feb 2024 | 116.81 | 117.42 | 114.64 | 115.04 | 114.74 | 747,000 |
08 feb 2024 | 117.75 | 118.45 | 116.46 | 117.42 | 117.12 | 847,400 |
07 feb 2024 | 122.45 | 122.86 | 116.20 | 117.91 | 117.61 | 1,187,600 |
06 feb 2024 | 130.08 | 130.26 | 121.57 | 122.19 | 121.88 | 1,620,100 |
05 feb 2024 | 121.21 | 122.05 | 119.78 | 120.93 | 120.62 | 1,101,600 |
02 feb 2024 | 122.16 | 123.40 | 121.00 | 122.43 | 122.12 | 493,600 |
01 feb 2024 | 122.98 | 123.59 | 121.14 | 123.27 | 122.95 | 458,100 |
31 ene 2024 | 124.01 | 124.49 | 122.04 | 122.33 | 122.02 | 603,100 |
30 ene 2024 | 122.61 | 124.82 | 122.41 | 124.26 | 123.94 | 480,300 |
29 ene 2024 | 123.07 | 124.16 | 121.54 | 123.60 | 123.28 | 500,300 |
26 ene 2024 | 124.11 | 124.95 | 122.89 | 123.15 | 122.83 | 435,700 |
25 ene 2024 | 122.20 | 126.44 | 122.20 | 123.87 | 123.55 | 705,100 |
24 ene 2024 | 120.68 | 121.14 | 118.91 | 121.02 | 120.71 | 525,100 |
23 ene 2024 | 118.83 | 119.98 | 117.97 | 119.76 | 119.45 | 417,700 |
22 ene 2024 | 117.49 | 119.80 | 117.13 | 118.27 | 117.97 | 590,800 |
19 ene 2024 | 115.84 | 117.68 | 114.81 | 117.66 | 117.36 | 416,200 |
18 ene 2024 | 115.67 | 116.22 | 114.16 | 115.84 | 115.54 | 475,900 |
17 ene 2024 | 116.88 | 117.17 | 114.19 | 115.10 | 114.80 | 839,200 |
16 ene 2024 | 116.67 | 118.39 | 115.04 | 118.29 | 117.99 | 622,500 |
12 ene 2024 | 120.20 | 121.00 | 117.57 | 117.59 | 117.29 | 458,200 |
11 ene 2024 | 120.30 | 121.11 | 118.99 | 119.35 | 119.04 | 539,700 |
10 ene 2024 | 120.91 | 121.13 | 119.39 | 120.29 | 119.98 | 438,000 |
09 ene 2024 | 122.01 | 122.01 | 120.35 | 121.13 | 120.82 | 545,500 |
08 ene 2024 | 121.30 | 123.31 | 120.54 | 123.14 | 122.82 | 511,100 |
05 ene 2024 | 119.09 | 122.72 | 119.09 | 122.01 | 121.70 | 980,200 |
04 ene 2024 | 119.56 | 120.51 | 118.81 | 119.74 | 119.43 | 678,100 |
03 ene 2024 | 120.42 | 120.84 | 118.91 | 119.36 | 119.05 | 995,200 |
02 ene 2024 | 121.13 | 124.33 | 120.80 | 122.11 | 121.80 | 663,900 |
29 dic 2023 | 122.04 | 122.55 | 121.00 | 121.41 | 121.10 | 346,600 |
28 dic 2023 | 122.30 | 122.68 | 121.64 | 122.11 | 121.80 | 292,900 |
27 dic 2023 | 122.31 | 122.95 | 121.77 | 122.31 | 122.00 | 327,200 |
26 dic 2023 | 122.35 | 123.21 | 122.25 | 122.58 | 122.26 | 356,600 |
22 dic 2023 | 121.98 | 123.42 | 121.83 | 122.28 | 121.97 | 425,400 |
21 dic 2023 | 121.15 | 122.15 | 120.42 | 122.08 | 121.77 | 334,100 |
20 dic 2023 | 121.21 | 122.95 | 119.98 | 120.12 | 119.81 | 672,600 |
19 dic 2023 | 118.77 | 121.59 | 118.47 | 121.14 | 120.83 | 570,500 |
18 dic 2023 | 119.39 | 119.64 | 117.26 | 117.75 | 117.45 | 577,300 |
15 dic 2023 | 121.93 | 122.78 | 118.76 | 119.25 | 118.94 | 2,905,000 |
14 dic 2023 | 118.52 | 123.03 | 118.52 | 122.55 | 122.24 | 1,185,400 |
*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. |