Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 124.00 | 124.70 | 122.90 | 124.70 | 124.70 | 34,839 |
16 may 2024 | 125.10 | 126.20 | 124.80 | 124.80 | 124.80 | 28,123 |
15 may 2024 | 124.80 | 126.20 | 123.40 | 124.70 | 124.70 | 26,275 |
14 may 2024 | 123.60 | 126.50 | 123.50 | 124.60 | 124.60 | 69,324 |
13 may 2024 | 123.50 | 124.00 | 122.00 | 123.60 | 123.60 | 76,310 |
10 may 2024 | 120.60 | 122.40 | 120.40 | 121.80 | 121.80 | 30,403 |
09 may 2024 | 121.70 | 122.20 | 119.60 | 120.50 | 120.50 | 33,029 |
08 may 2024 | 120.00 | 121.50 | 119.20 | 121.50 | 121.50 | 48,779 |
07 may 2024 | 119.00 | 119.90 | 118.50 | 119.80 | 119.80 | 37,416 |
06 may 2024 | 115.10 | 118.30 | 115.00 | 118.30 | 118.30 | 47,575 |
03 may 2024 | 110.80 | 114.90 | 110.80 | 114.20 | 114.20 | 57,189 |
02 may 2024 | 110.30 | 111.40 | 109.30 | 110.20 | 110.20 | 57,303 |
30 abr 2024 | 111.80 | 111.80 | 108.90 | 110.70 | 110.70 | 143,449 |
29 abr 2024 | 115.00 | 115.80 | 112.20 | 112.20 | 112.20 | 90,984 |
26 abr 2024 | 123.00 | 123.40 | 114.20 | 114.20 | 114.20 | 124,008 |
25 abr 2024 | 130.30 | 130.30 | 127.50 | 128.90 | 128.90 | 30,839 |
24 abr 2024 | 131.50 | 132.80 | 130.40 | 130.40 | 130.40 | 26,510 |
23 abr 2024 | 129.90 | 131.70 | 129.60 | 131.20 | 131.20 | 20,876 |
22 abr 2024 | 128.60 | 129.80 | 128.30 | 129.50 | 129.50 | 19,945 |
19 abr 2024 | 128.60 | 128.60 | 126.20 | 128.10 | 128.10 | 44,934 |
18 abr 2024 | 129.20 | 131.20 | 128.70 | 130.10 | 130.10 | 36,421 |
17 abr 2024 | 129.40 | 130.20 | 128.90 | 128.90 | 128.90 | 26,128 |
16 abr 2024 | 128.30 | 129.80 | 128.00 | 129.80 | 129.80 | 45,627 |
15 abr 2024 | 129.10 | 132.00 | 129.10 | 130.40 | 130.40 | 32,227 |
12 abr 2024 | 132.70 | 133.10 | 129.00 | 129.10 | 129.10 | 18,058 |
11 abr 2024 | 130.20 | 131.60 | 129.40 | 131.40 | 131.40 | 20,450 |
10 abr 2024 | 133.10 | 133.40 | 129.10 | 130.60 | 130.60 | 27,887 |
09 abr 2024 | 132.10 | 133.40 | 131.40 | 132.30 | 132.30 | 21,358 |
08 abr 2024 | 131.20 | 132.80 | 131.20 | 132.50 | 132.50 | 19,292 |
05 abr 2024 | 131.60 | 132.60 | 130.70 | 131.40 | 131.40 | 33,103 |
04 abr 2024 | 133.60 | 134.10 | 132.30 | 133.50 | 133.50 | 21,128 |
03 abr 2024 | 132.70 | 133.70 | 131.80 | 133.70 | 133.70 | 30,306 |
02 abr 2024 | 135.00 | 136.50 | 132.80 | 132.80 | 132.80 | 34,557 |
28 mar 2024 | 133.30 | 135.80 | 132.20 | 135.20 | 135.20 | 29,092 |
27 mar 2024 | 134.40 | 134.60 | 132.90 | 133.00 | 133.00 | 39,056 |
26 mar 2024 | 134.70 | 135.40 | 133.80 | 134.70 | 134.70 | 16,574 |
25 mar 2024 | 135.40 | 135.40 | 132.80 | 134.70 | 134.70 | 16,067 |
22 mar 2024 | 136.70 | 137.60 | 135.80 | 135.80 | 135.80 | 17,400 |
21 mar 2024 | 136.90 | 137.50 | 136.00 | 137.50 | 137.50 | 35,113 |
20 mar 2024 | 134.10 | 135.60 | 132.50 | 135.10 | 135.10 | 35,240 |
19 mar 2024 | 133.90 | 135.10 | 133.40 | 134.70 | 134.70 | 27,309 |
18 mar 2024 | 135.20 | 135.60 | 133.90 | 133.90 | 133.90 | 31,190 |
15 mar 2024 | 136.50 | 137.00 | 135.30 | 135.30 | 135.30 | 52,686 |
14 mar 2024 | 134.50 | 136.90 | 134.40 | 136.30 | 136.30 | 37,091 |
13 mar 2024 | 136.50 | 137.10 | 133.80 | 134.70 | 134.70 | 42,340 |
12 mar 2024 | 134.30 | 136.00 | 133.20 | 136.00 | 136.00 | 27,259 |
11 mar 2024 | 137.70 | 138.00 | 134.00 | 134.10 | 134.10 | 26,859 |
08 mar 2024 | 138.60 | 140.20 | 137.20 | 138.90 | 138.90 | 37,151 |
07 mar 2024 | 137.40 | 139.20 | 136.80 | 138.90 | 138.90 | 25,030 |
06 mar 2024 | 137.30 | 139.00 | 137.00 | 138.00 | 138.00 | 32,516 |
05 mar 2024 | 137.40 | 137.90 | 136.10 | 137.50 | 137.50 | 67,715 |
04 mar 2024 | 138.90 | 139.40 | 137.50 | 139.00 | 139.00 | 37,516 |
01 mar 2024 | 137.00 | 139.00 | 136.60 | 138.90 | 138.90 | 58,216 |
29 feb 2024 | 133.60 | 136.70 | 133.60 | 135.70 | 135.70 | 60,555 |
28 feb 2024 | 133.70 | 133.80 | 132.30 | 133.00 | 133.00 | 33,449 |
27 feb 2024 | 131.80 | 134.60 | 130.60 | 133.70 | 133.70 | 35,089 |
26 feb 2024 | 139.60 | 139.80 | 131.80 | 132.10 | 132.10 | 67,093 |
23 feb 2024 | 139.40 | 143.60 | 136.40 | 140.10 | 140.10 | 38,195 |
22 feb 2024 | 141.20 | 143.00 | 139.30 | 141.00 | 141.00 | 24,394 |
21 feb 2024 | 144.00 | 144.60 | 136.40 | 137.50 | 137.50 | 36,162 |
20 feb 2024 | 146.20 | 146.90 | 142.80 | 144.10 | 144.10 | 24,302 |
19 feb 2024 | 145.20 | 146.30 | 144.40 | 146.10 | 146.10 | 17,432 |
16 feb 2024 | 143.40 | 145.40 | 143.40 | 145.40 | 145.40 | 50,321 |
15 feb 2024 | 142.90 | 143.70 | 142.00 | 143.00 | 143.00 | 23,479 |
14 feb 2024 | 139.80 | 142.60 | 139.80 | 141.40 | 141.40 | 26,468 |
13 feb 2024 | 143.30 | 143.50 | 137.90 | 140.20 | 140.20 | 21,408 |
12 feb 2024 | 144.20 | 146.20 | 143.80 | 143.90 | 143.90 | 38,760 |
09 feb 2024 | 143.70 | 144.50 | 143.20 | 143.90 | 143.90 | 17,007 |
08 feb 2024 | 142.80 | 144.90 | 142.80 | 143.80 | 143.80 | 22,527 |
07 feb 2024 | 142.70 | 143.70 | 142.00 | 142.70 | 142.70 | 15,411 |
06 feb 2024 | 142.50 | 143.30 | 140.60 | 142.70 | 142.70 | 30,025 |
05 feb 2024 | 142.60 | 143.10 | 141.20 | 142.10 | 142.10 | 27,284 |
02 feb 2024 | 144.90 | 145.60 | 142.70 | 142.90 | 142.90 | 35,618 |
01 feb 2024 | 143.40 | 145.10 | 142.90 | 143.60 | 143.60 | 30,010 |
31 ene 2024 | 144.40 | 146.00 | 143.60 | 143.80 | 143.80 | 47,982 |
30 ene 2024 | 143.60 | 144.50 | 143.30 | 144.20 | 144.20 | 38,706 |
29 ene 2024 | 142.80 | 143.50 | 141.20 | 143.00 | 143.00 | 24,876 |
26 ene 2024 | 142.70 | 143.50 | 140.50 | 142.80 | 142.80 | 52,758 |
25 ene 2024 | 137.50 | 139.60 | 137.40 | 139.40 | 139.40 | 24,881 |
24 ene 2024 | 139.10 | 139.80 | 137.00 | 138.00 | 138.00 | 33,671 |
23 ene 2024 | 138.40 | 139.10 | 137.00 | 137.60 | 137.60 | 27,040 |
22 ene 2024 | 133.60 | 138.60 | 133.60 | 137.80 | 137.80 | 48,863 |
19 ene 2024 | 134.40 | 135.10 | 133.10 | 133.10 | 133.10 | 19,133 |
18 ene 2024 | 130.60 | 134.50 | 130.20 | 133.90 | 133.90 | 39,962 |
17 ene 2024 | 130.00 | 130.80 | 129.00 | 130.80 | 130.80 | 40,114 |
16 ene 2024 | 130.40 | 130.80 | 129.70 | 130.10 | 130.10 | 19,808 |
15 ene 2024 | 132.70 | 132.80 | 130.70 | 130.80 | 130.80 | 23,061 |
12 ene 2024 | 128.20 | 132.40 | 128.20 | 132.30 | 132.30 | 32,796 |
11 ene 2024 | 131.40 | 132.00 | 127.40 | 127.80 | 127.80 | 37,903 |
10 ene 2024 | 128.60 | 130.50 | 128.40 | 130.40 | 130.40 | 26,829 |
09 ene 2024 | 130.80 | 130.80 | 128.40 | 128.90 | 128.90 | 20,208 |
08 ene 2024 | 128.30 | 130.60 | 126.70 | 130.30 | 130.30 | 19,406 |
05 ene 2024 | 128.60 | 129.00 | 126.60 | 128.20 | 128.20 | 18,293 |
04 ene 2024 | 130.40 | 131.10 | 128.80 | 130.00 | 130.00 | 16,298 |
03 ene 2024 | 132.90 | 133.00 | 129.20 | 130.50 | 130.50 | 33,267 |
02 ene 2024 | 135.00 | 136.20 | 133.20 | 133.60 | 133.60 | 26,330 |
29 dic 2023 | 134.80 | 135.20 | 134.40 | 134.60 | 134.60 | 19,848 |
28 dic 2023 | 136.50 | 137.10 | 134.70 | 134.80 | 134.80 | 15,241 |
27 dic 2023 | 137.00 | 138.10 | 136.10 | 136.20 | 136.20 | 27,741 |
22 dic 2023 | 134.20 | 137.80 | 134.20 | 136.20 | 136.20 | 25,260 |
*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. |