Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 400 |
09 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
08 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
07 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 600 |
06 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
03 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
02 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
01 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
30 abr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
29 abr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
26 abr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 5,300 |
25 abr 2024 | 113.50 | 117.91 | 113.50 | 117.91 | 117.91 | 300 |
24 abr 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 300 |
23 abr 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | 200 |
22 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
19 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 800 |
18 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
17 abr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 300 |
16 abr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
15 abr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | 600 |
12 abr 2024 | 117.34 | 117.34 | 115.94 | 115.94 | 115.94 | 1,000 |
11 abr 2024 | 120.25 | 120.25 | 118.89 | 118.89 | 118.89 | 500 |
10 abr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
09 abr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
08 abr 2024 | 122.50 | 123.75 | 122.50 | 123.75 | 123.75 | 900 |
05 abr 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
04 abr 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | 100 |
03 abr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
02 abr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
01 abr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
28 mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | 1,600 |
27 mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
26 mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
25 mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | 200 |
22 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
21 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
20 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
19 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
18 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 100 |
15 mar 2024 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 500 |
14 mar 2024 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | 600 |
13 mar 2024 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | - |
12 mar 2024 | 120.25 | 120.25 | 120.11 | 120.11 | 120.11 | 600 |
11 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 100 |
08 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
07 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
06 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
05 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
04 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 200 |
01 mar 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
29 feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
28 feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
27 feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
26 feb 2024 | 115.75 | 116.75 | 115.52 | 116.75 | 116.75 | 1,400 |
23 feb 2024 | 114.50 | 115.50 | 114.50 | 115.50 | 115.50 | 400 |
22 feb 2024 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | 200 |
21 feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
20 feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
16 feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
15 feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 2,500 |
14 feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 300 |
13 feb 2024 | 108.95 | 109.25 | 108.95 | 109.25 | 109.25 | 300 |
12 feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
09 feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 300 |
08 feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
07 feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
06 feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
05 feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 300 |
02 feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 400 |
01 feb 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 300 |
31 ene 2024 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | 252,100 |
30 ene 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
29 ene 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | 500 |
26 ene 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 255,100 |
25 ene 2024 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 267,000 |
24 ene 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 400 |
23 ene 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | 6,100 |
22 ene 2024 | 103.00 | 103.00 | 101.60 | 101.60 | 101.60 | 400 |
19 ene 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
18 ene 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 200 |
17 ene 2024 | 101.50 | 101.50 | 99.85 | 99.85 | 99.85 | 1,700 |
16 ene 2024 | 104.00 | 104.00 | 103.88 | 103.88 | 103.88 | 500 |
12 ene 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | 300 |
11 ene 2024 | 108.40 | 108.40 | 107.55 | 107.55 | 107.55 | 400 |
10 ene 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | 200 |
09 ene 2024 | 110.25 | 110.25 | 109.00 | 109.00 | 109.00 | 200 |
08 ene 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
05 ene 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
04 ene 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
03 ene 2024 | 107.61 | 108.60 | 107.61 | 108.60 | 108.60 | 1,400 |
02 ene 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 200 |
29 dic 2023 | 111.50 | 111.50 | 111.29 | 111.29 | 111.29 | 300 |
28 dic 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 200 |
27 dic 2023 | 111.65 | 111.65 | 111.25 | 111.25 | 111.25 | 1,800 |
26 dic 2023 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 100 |
22 dic 2023 | 110.35 | 111.60 | 109.55 | 111.60 | 111.60 | 400 |
21 dic 2023 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | 300 |
20 dic 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
19 dic 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
18 dic 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | 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. |