Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 187.09 | 187.09 | 187.09 | 187.09 | 187.09 | 1,301 |
02 may 2024 | 193.85 | 194.07 | 193.85 | 194.07 | 194.07 | 100 |
01 may 2024 | 182.87 | 182.87 | 182.87 | 182.87 | 182.87 | - |
30 abr 2024 | 185.00 | 185.00 | 182.87 | 182.87 | 182.87 | 300 |
29 abr 2024 | 188.57 | 188.59 | 188.57 | 188.59 | 188.59 | 100 |
26 abr 2024 | 188.38 | 188.38 | 188.38 | 188.38 | 188.38 | 100 |
25 abr 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | 100 |
24 abr 2024 | 188.01 | 188.01 | 188.01 | 188.01 | 188.01 | 100 |
23 abr 2024 | 188.16 | 188.16 | 188.16 | 188.16 | 188.16 | 100 |
22 abr 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 100 |
19 abr 2024 | 184.23 | 184.23 | 184.20 | 184.20 | 184.20 | 100 |
18 abr 2024 | 186.54 | 186.54 | 184.74 | 184.74 | 184.74 | 100 |
17 abr 2024 | 184.93 | 185.40 | 184.93 | 185.40 | 185.40 | 100 |
16 abr 2024 | 183.20 | 183.63 | 183.20 | 183.63 | 183.63 | 100 |
15 abr 2024 | 184.45 | 184.45 | 184.20 | 184.20 | 184.20 | 100 |
12 abr 2024 | 184.95 | 184.95 | 183.77 | 183.77 | 183.77 | 300 |
11 abr 2024 | 187.29 | 187.29 | 187.29 | 187.29 | 187.29 | 300 |
10 abr 2024 | 190.63 | 190.84 | 190.63 | 190.84 | 190.84 | 300 |
09 abr 2024 | 194.02 | 194.02 | 193.46 | 193.46 | 193.46 | 300 |
08 abr 2024 | 192.96 | 193.51 | 192.96 | 193.51 | 193.51 | 100 |
05 abr 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 194.29 | - |
04 abr 2024 | 194.29 | 194.29 | 194.29 | 194.29 | 194.29 | 100 |
03 abr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 100 |
02 abr 2024 | 194.14 | 194.14 | 194.14 | 194.14 | 194.14 | 100 |
01 abr 2024 | 197.00 | 197.01 | 197.00 | 197.01 | 197.01 | 100 |
28 mar 2024 | 196.47 | 196.47 | 196.45 | 196.45 | 196.45 | 100 |
27 mar 2024 | 197.04 | 197.04 | 195.50 | 195.50 | 195.50 | 700 |
26 mar 2024 | 195.96 | 195.96 | 195.02 | 195.02 | 195.02 | 100 |
25 mar 2024 | 193.60 | 195.06 | 193.60 | 194.29 | 194.29 | 100 |
22 mar 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
21 mar 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
20 mar 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 100 |
19 mar 2024 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | 100 |
18 mar 2024 | 191.66 | 191.66 | 191.45 | 191.45 | 191.45 | 100 |
15 mar 2024 | 194.20 | 194.65 | 194.20 | 194.65 | 194.65 | 100 |
14 mar 2024 | 196.33 | 196.33 | 195.58 | 195.70 | 195.70 | 100 |
13 mar 2024 | 200.09 | 200.09 | 199.04 | 199.13 | 199.13 | 100 |
12 mar 2024 | 197.40 | 197.60 | 197.40 | 197.60 | 197.60 | 100 |
11 mar 2024 | 195.25 | 195.26 | 195.25 | 195.26 | 195.26 | 100 |
08 mar 2024 | 197.67 | 197.67 | 196.01 | 196.01 | 196.01 | 100 |
07 mar 2024 | 192.93 | 192.93 | 192.93 | 192.93 | 192.93 | - |
06 mar 2024 | 192.93 | 192.93 | 192.93 | 192.93 | 192.93 | 100 |
05 mar 2024 | 192.02 | 192.02 | 192.02 | 192.02 | 192.02 | - |
04 mar 2024 | 191.71 | 192.02 | 191.71 | 192.02 | 192.02 | 100 |
01 mar 2024 | 186.46 | 189.76 | 186.46 | 189.76 | 189.76 | 100 |
29 feb 2024 | 189.79 | 189.79 | 189.02 | 189.02 | 189.02 | 100 |
28 feb 2024 | 191.06 | 191.06 | 191.06 | 191.06 | 191.06 | 100 |
27 feb 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 187.92 | 100 |
26 feb 2024 | 191.70 | 191.70 | 191.35 | 191.35 | 191.35 | 100 |
23 feb 2024 | 190.18 | 190.80 | 190.18 | 190.80 | 190.80 | 100 |
22 feb 2024 | 187.37 | 187.37 | 186.04 | 186.05 | 186.05 | 500 |
21 feb 2024 | 186.15 | 186.15 | 185.32 | 185.32 | 185.32 | 800 |
20 feb 2024 | 183.68 | 184.70 | 183.68 | 183.92 | 183.92 | 100 |
16 feb 2024 | 179.65 | 180.14 | 179.65 | 180.14 | 180.14 | 100 |
15 feb 2024 | 179.76 | 179.96 | 179.75 | 179.96 | 179.96 | 1,600 |
14 feb 2024 | 178.63 | 178.84 | 177.82 | 178.06 | 178.06 | 500 |
13 feb 2024 | 178.15 | 178.15 | 177.21 | 177.21 | 177.21 | 100 |
12 feb 2024 | 179.73 | 180.21 | 179.28 | 180.21 | 180.21 | 100 |
09 feb 2024 | 180.37 | 180.88 | 179.68 | 180.88 | 180.88 | 100 |
08 feb 2024 | 181.35 | 181.35 | 181.35 | 181.35 | 181.35 | 100 |
07 feb 2024 | 182.11 | 183.04 | 182.11 | 182.80 | 182.80 | 100 |
06 feb 2024 | 179.18 | 179.18 | 179.18 | 179.18 | 179.18 | - |
05 feb 2024 | 177.90 | 179.18 | 177.90 | 179.18 | 179.18 | 100 |
02 feb 2024 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | 100 |
01 feb 2024 | 177.67 | 179.28 | 177.04 | 179.28 | 179.28 | 100 |
31 ene 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 100 |
30 ene 2024 | 177.63 | 177.63 | 177.63 | 177.63 | 177.63 | 100 |
29 ene 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 177.32 | 100 |
26 ene 2024 | 174.70 | 177.90 | 174.70 | 177.90 | 177.90 | 100 |
25 ene 2024 | 174.00 | 174.00 | 173.43 | 173.43 | 173.43 | 100 |
24 ene 2024 | 177.18 | 177.18 | 177.18 | 177.18 | 177.18 | 100 |
23 ene 2024 | 174.93 | 174.93 | 168.40 | 168.40 | 168.40 | 100 |
22 ene 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
19 ene 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
18 ene 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
17 ene 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
16 ene 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
12 ene 2024 | 184.68 | 184.75 | 184.68 | 184.75 | 184.75 | 100 |
11 ene 2024 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 100 |
10 ene 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | 100 |
09 ene 2024 | 177.00 | 179.03 | 177.00 | 179.03 | 179.03 | 100 |
08 ene 2024 | 176.93 | 176.98 | 176.93 | 176.98 | 176.98 | 100 |
05 ene 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 100 |
04 ene 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | 100 |
03 ene 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 100 |
02 ene 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | 100 |
29 dic 2023 | 182.13 | 182.13 | 182.13 | 182.13 | 182.13 | - |
28 dic 2023 | 182.13 | 182.13 | 182.13 | 182.13 | 182.13 | - |
27 dic 2023 | 188.80 | 188.80 | 182.13 | 182.13 | 182.13 | 100 |
26 dic 2023 | 181.27 | 181.27 | 181.27 | 181.27 | 181.27 | - |
22 dic 2023 | 187.95 | 187.95 | 181.27 | 181.27 | 181.27 | 100 |
21 dic 2023 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 100 |
20 dic 2023 | 178.98 | 179.05 | 178.98 | 179.05 | 179.05 | 100 |
19 dic 2023 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | - |
18 dic 2023 | 178.77 | 178.82 | 178.77 | 178.82 | 178.82 | 100 |
15 dic 2023 | 178.13 | 178.13 | 178.13 | 178.13 | 178.13 | 100 |
14 dic 2023 | 181.90 | 181.90 | 175.15 | 175.15 | 175.15 | 600 |
13 dic 2023 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | 100 |
12 dic 2023 | 177.57 | 177.57 | 177.57 | 177.57 | 177.57 | 100 |
11 dic 2023 | 174.95 | 174.95 | 173.65 | 173.65 | 173.65 | 100 |
*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. |