Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 395.50 | 398.00 | 395.50 | 398.00 | 398.00 | 14,767 |
27 jun 2024 | 394.00 | 396.00 | 392.75 | 393.50 | 393.50 | 3,450 |
26 jun 2024 | 391.00 | 392.00 | 390.00 | 391.75 | 391.75 | 4,614 |
25 jun 2024 | 387.50 | 387.50 | 379.50 | 385.00 | 385.00 | 23,529 |
24 jun 2024 | 398.50 | 401.50 | 388.50 | 389.00 | 389.00 | 14,159 |
21 jun 2024 | 410.00 | 410.00 | 397.50 | 400.75 | 400.75 | 6,809 |
20 jun 2024 | 404.00 | 417.50 | 404.00 | 406.00 | 406.00 | 25,525 |
19 jun 2024 | 398.00 | 402.50 | 398.00 | 400.00 | 400.00 | 20,624 |
18 jun 2024 | 393.00 | 398.00 | 393.00 | 396.75 | 396.75 | 10,946 |
17 jun 2024 | 388.00 | 390.00 | 386.00 | 388.50 | 388.50 | 4,786 |
14 jun 2024 | 380.75 | 385.50 | 378.50 | 384.00 | 384.00 | 16,644 |
13 jun 2024 | 381.50 | 384.00 | 379.50 | 380.50 | 380.50 | 10,820 |
12 jun 2024 | 372.25 | 378.00 | 369.50 | 377.50 | 377.50 | 32,600 |
11 jun 2024 | 368.50 | 368.50 | 366.50 | 367.00 | 367.00 | 13,419 |
10 jun 2024 | 366.00 | 367.25 | 364.25 | 367.25 | 367.25 | 11,561 |
07 jun 2024 | 362.50 | 365.50 | 362.25 | 364.50 | 364.50 | 16,393 |
06 jun 2024 | 356.50 | 365.00 | 356.50 | 363.50 | 363.50 | 22,673 |
05 jun 2024 | 349.25 | 357.00 | 349.25 | 357.00 | 357.00 | 3,689 |
04 jun 2024 | 348.00 | 349.00 | 346.50 | 347.75 | 347.75 | 4,895 |
03 jun 2024 | 350.50 | 354.50 | 348.50 | 350.00 | 350.00 | 18,860 |
31 may 2024 | 351.00 | 352.50 | 344.50 | 345.50 | 345.50 | 24,128 |
30 may 2024 | 358.25 | 360.00 | 354.00 | 354.75 | 354.75 | 24,370 |
29 may 2024 | 361.50 | 361.50 | 356.00 | 359.50 | 359.50 | 34,157 |
28 may 2024 | 361.00 | 363.00 | 358.50 | 360.25 | 360.25 | 22,116 |
24 may 2024 | 359.75 | 361.00 | 359.50 | 360.50 | 360.50 | 8,059 |
23 may 2024 | 363.00 | 366.50 | 363.00 | 363.50 | 363.50 | 14,043 |
22 may 2024 | 359.50 | 362.00 | 359.50 | 360.50 | 360.50 | 12,163 |
21 may 2024 | 358.50 | 361.00 | 355.50 | 359.00 | 359.00 | 12,514 |
20 may 2024 | 363.50 | 363.50 | 359.50 | 360.50 | 360.50 | 18,084 |
17 may 2024 | 365.00 | 365.00 | 360.50 | 360.50 | 360.50 | 11,283 |
16 may 2024 | 365.25 | 366.00 | 364.00 | 365.00 | 365.00 | 18,190 |
15 may 2024 | 356.25 | 365.00 | 356.25 | 364.50 | 364.50 | 13,224 |
14 may 2024 | 356.50 | 357.50 | 356.00 | 356.50 | 356.50 | 6,984 |
13 may 2024 | 359.50 | 359.50 | 356.50 | 358.00 | 358.00 | 4,447 |
10 may 2024 | 358.00 | 359.00 | 357.50 | 359.00 | 359.00 | 12,085 |
09 may 2024 | 354.00 | 358.00 | 352.50 | 356.00 | 356.00 | 21,631 |
08 may 2024 | 358.50 | 359.00 | 355.00 | 355.00 | 355.00 | 12,219 |
07 may 2024 | 357.00 | 361.00 | 357.00 | 357.50 | 357.50 | 34,773 |
03 may 2024 | 348.00 | 353.00 | 348.00 | 352.50 | 352.50 | 14,355 |
02 may 2024 | 343.00 | 345.50 | 341.00 | 345.50 | 345.50 | 2,613 |
01 may 2024 | 341.00 | 342.00 | 339.00 | 340.00 | 340.00 | 17,963 |
30 abr 2024 | 349.00 | 349.50 | 345.00 | 345.00 | 345.00 | 4,125 |
29 abr 2024 | 348.50 | 349.50 | 347.50 | 347.50 | 347.50 | 5,399 |
26 abr 2024 | 343.50 | 348.00 | 342.00 | 347.00 | 347.00 | 14,224 |
25 abr 2024 | 336.50 | 337.00 | 332.00 | 334.25 | 334.25 | 18,830 |
24 abr 2024 | 343.00 | 344.00 | 341.50 | 341.50 | 341.50 | 7,190 |
23 abr 2024 | 333.00 | 339.00 | 332.00 | 338.00 | 338.00 | 29,649 |
22 abr 2024 | 332.00 | 332.00 | 325.00 | 325.00 | 325.00 | 25,114 |
19 abr 2024 | 337.50 | 337.50 | 328.50 | 331.50 | 331.50 | 14,979 |
18 abr 2024 | 342.50 | 342.50 | 334.50 | 340.00 | 340.00 | 6,148 |
17 abr 2024 | 343.00 | 349.50 | 343.00 | 345.50 | 345.50 | 15,148 |
16 abr 2024 | 344.00 | 348.00 | 343.00 | 346.50 | 346.50 | 9,042 |
15 abr 2024 | 353.00 | 355.00 | 353.00 | 354.50 | 354.50 | 2,227 |
12 abr 2024 | 356.50 | 356.50 | 352.00 | 352.00 | 352.00 | 436 |
11 abr 2024 | 355.00 | 355.00 | 350.50 | 351.00 | 351.00 | 11,669 |
10 abr 2024 | 353.50 | 353.50 | 347.00 | 353.50 | 353.50 | 896 |
09 abr 2024 | 349.50 | 353.00 | 348.00 | 350.00 | 350.00 | 24,384 |
08 abr 2024 | 348.50 | 353.50 | 348.50 | 352.00 | 352.00 | 22,097 |
05 abr 2024 | 342.50 | 346.50 | 342.00 | 346.50 | 346.50 | 2,991 |
04 abr 2024 | 353.00 | 353.00 | 346.00 | 349.00 | 349.00 | 10,316 |
03 abr 2024 | 339.00 | 346.00 | 338.50 | 345.50 | 345.50 | 58,253 |
02 abr 2024 | 349.00 | 351.00 | 339.00 | 339.50 | 339.50 | 11,762 |
28 mar 2024 | 350.00 | 351.50 | 348.00 | 348.50 | 348.50 | 1,888 |
27 mar 2024 | 355.50 | 358.50 | 348.00 | 348.00 | 348.00 | 3,795 |
26 mar 2024 | 354.50 | 356.75 | 352.75 | 353.50 | 353.50 | 5,826 |
25 mar 2024 | 352.50 | 354.75 | 350.00 | 354.50 | 354.50 | 12,857 |
22 mar 2024 | 357.50 | 357.50 | 352.00 | 354.00 | 354.00 | 12,622 |
21 mar 2024 | 349.50 | 355.00 | 349.50 | 355.00 | 355.00 | 22,769 |
20 mar 2024 | 344.50 | 345.00 | 342.50 | 342.50 | 342.50 | 1,767 |
19 mar 2024 | 339.50 | 341.00 | 338.00 | 339.50 | 339.50 | 8,465 |
18 mar 2024 | 342.50 | 346.00 | 342.50 | 344.50 | 344.50 | 6,003 |
15 mar 2024 | 347.00 | 347.00 | 339.00 | 339.00 | 339.00 | 43,536 |
14 mar 2024 | 348.00 | 349.00 | 345.00 | 345.25 | 345.25 | 8,068 |
13 mar 2024 | 349.50 | 350.00 | 345.50 | 346.50 | 346.50 | 22,629 |
12 mar 2024 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 83,191 |
11 mar 2024 | 353.50 | 354.00 | 345.00 | 345.00 | 345.00 | 103,338 |
08 mar 2024 | 351.00 | 359.00 | 351.00 | 357.50 | 357.50 | 23,551 |
07 mar 2024 | 352.00 | 354.00 | 351.50 | 354.00 | 354.00 | 25,055 |
06 mar 2024 | 351.00 | 354.00 | 350.50 | 351.50 | 351.50 | 22,753 |
05 mar 2024 | 355.50 | 355.50 | 346.50 | 348.00 | 348.00 | 29,621 |
04 mar 2024 | 352.50 | 358.50 | 352.50 | 356.50 | 356.50 | 29,222 |
01 mar 2024 | 347.50 | 352.00 | 347.50 | 351.00 | 351.00 | 28,712 |
29 feb 2024 | 341.50 | 346.00 | 341.50 | 343.50 | 343.50 | 22,758 |
28 feb 2024 | 343.00 | 343.50 | 341.50 | 342.50 | 342.50 | 13,487 |
27 feb 2024 | 342.00 | 345.00 | 341.50 | 344.00 | 344.00 | 15,518 |
26 feb 2024 | 338.50 | 342.50 | 338.50 | 342.00 | 342.00 | 15,825 |
23 feb 2024 | 337.50 | 339.00 | 337.00 | 338.50 | 338.50 | 8,567 |
22 feb 2024 | 331.00 | 340.00 | 331.00 | 337.00 | 337.00 | 23,995 |
21 feb 2024 | 327.75 | 327.75 | 324.00 | 326.00 | 326.00 | 20,969 |
20 feb 2024 | 333.50 | 333.50 | 327.00 | 329.50 | 329.50 | 11,435 |
19 feb 2024 | 336.50 | 337.50 | 334.00 | 337.00 | 337.00 | 7,234 |
16 feb 2024 | 341.50 | 342.50 | 336.50 | 340.00 | 340.00 | 13,816 |
15 feb 2024 | 336.00 | 339.00 | 335.50 | 336.50 | 336.50 | 17,983 |
14 feb 2024 | 333.00 | 336.00 | 332.00 | 333.00 | 333.00 | 9,601 |
13 feb 2024 | 335.00 | 335.00 | 325.00 | 332.00 | 332.00 | 25,301 |
12 feb 2024 | 337.00 | 339.50 | 337.00 | 339.00 | 339.00 | 13,814 |
09 feb 2024 | 328.00 | 335.50 | 327.00 | 335.50 | 335.50 | 48,867 |
08 feb 2024 | 327.00 | 329.00 | 327.00 | 327.50 | 327.50 | 5,133 |
07 feb 2024 | 327.50 | 329.50 | 326.50 | 327.50 | 327.50 | 41,842 |
06 feb 2024 | 330.50 | 331.00 | 326.50 | 329.00 | 329.00 | 10,131 |
*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. |