Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | 20 |
22 may 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | - |
21 may 2024 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | - |
20 may 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | - |
17 may 2024 | 202.55 | 202.55 | 202.55 | 202.55 | 202.55 | - |
16 may 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
15 may 2024 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | - |
14 may 2024 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | - |
13 may 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
10 may 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
09 may 2024 | 198.22 | 198.22 | 198.22 | 198.22 | 198.22 | - |
08 may 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - |
07 may 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
06 may 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | - |
03 may 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - |
02 may 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
30 abr 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
29 abr 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
26 abr 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | - |
25 abr 2024 | 197.66 | 197.66 | 197.66 | 197.66 | 197.66 | - |
24 abr 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
23 abr 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | - |
22 abr 2024 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | - |
19 abr 2024 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | - |
18 abr 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 201.75 | - |
17 abr 2024 | 208.15 | 208.15 | 208.15 | 208.15 | 208.15 | - |
16 abr 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
15 abr 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - |
12 abr 2024 | 224.55 | 224.55 | 224.55 | 224.55 | 224.55 | - |
11 abr 2024 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | - |
10 abr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
09 abr 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | - |
08 abr 2024 | 225.35 | 225.35 | 225.35 | 225.35 | 225.35 | - |
05 abr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
04 abr 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | - |
03 abr 2024 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | - |
02 abr 2024 | 231.95 | 231.95 | 231.95 | 231.95 | 231.95 | - |
28 mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
27 mar 2024 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | - |
26 mar 2024 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | - |
25 mar 2024 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | - |
22 mar 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
21 mar 2024 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | - |
20 mar 2024 | 235.05 | 235.05 | 235.05 | 235.05 | 235.05 | - |
19 mar 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
18 mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
15 mar 2024 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | - |
14 mar 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | - |
13 mar 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
12 mar 2024 | 236.70 | 236.70 | 236.65 | 236.65 | 236.65 | 20 |
11 mar 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
08 mar 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
07 mar 2024 | 228.65 | 228.65 | 228.65 | 228.65 | 228.65 | - |
06 mar 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | - |
05 mar 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
04 mar 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
01 mar 2024 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | - |
29 feb 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
28 feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
27 feb 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
26 feb 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | - |
23 feb 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
22 feb 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
21 feb 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
20 feb 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
19 feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
16 feb 2024 | 243.45 | 243.45 | 243.40 | 243.40 | 243.40 | 4 |
15 feb 2024 | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | - |
14 feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
13 feb 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | - |
12 feb 2024 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | - |
09 feb 2024 | 242.15 | 242.15 | 242.15 | 242.15 | 242.15 | - |
08 feb 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
07 feb 2024 | 235.05 | 235.05 | 235.05 | 235.05 | 235.05 | - |
06 feb 2024 | 235.15 | 235.15 | 235.15 | 235.15 | 235.15 | - |
05 feb 2024 | 236.90 | 237.90 | 236.90 | 237.90 | 237.90 | 4 |
02 feb 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
01 feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
31 ene 2024 | 234.65 | 234.65 | 234.65 | 234.65 | 234.65 | - |
30 ene 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - |
29 ene 2024 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | - |
26 ene 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | - |
25 ene 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
24 ene 2024 | 233.35 | 233.35 | 233.35 | 233.35 | 233.35 | - |
23 ene 2024 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | - |
22 ene 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
19 ene 2024 | 221.85 | 221.85 | 221.85 | 221.85 | 221.85 | - |
18 ene 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | - |
17 ene 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - |
16 ene 2024 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | - |
15 ene 2024 | 218.45 | 218.45 | 218.45 | 218.45 | 218.45 | - |
12 ene 2024 | 218.45 | 218.45 | 218.45 | 218.45 | 218.45 | - |
11 ene 2024 | 217.65 | 217.65 | 217.65 | 217.65 | 217.65 | - |
10 ene 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
09 ene 2024 | 214.35 | 214.35 | 214.35 | 214.35 | 214.35 | - |
08 ene 2024 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | - |
05 ene 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | - |
04 ene 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
03 ene 2024 | 212.95 | 212.95 | 212.95 | 212.95 | 212.95 | - |
02 ene 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
*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. |