Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
26 abr 2024 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | - |
25 abr 2024 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | - |
24 abr 2024 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
23 abr 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
22 abr 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
19 abr 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
18 abr 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
17 abr 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
16 abr 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
15 abr 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
12 abr 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
11 abr 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
10 abr 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | - |
09 abr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
08 abr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
05 abr 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
04 abr 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
03 abr 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
02 abr 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
01 abr 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | - |
28 mar 2024 | 145.16 | 145.16 | 145.16 | 145.16 | 145.16 | - |
27 mar 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
26 mar 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
25 mar 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
22 mar 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
21 mar 2024 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
20 mar 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
19 mar 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
18 mar 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
15 mar 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
14 mar 2024 | 138.71 | 138.71 | 138.71 | 138.71 | 138.71 | - |
13 mar 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
12 mar 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
11 mar 2024 | 143.07 | 143.07 | 143.07 | 143.07 | 143.07 | - |
08 mar 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
07 mar 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
06 mar 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | - |
05 mar 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
04 mar 2024 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | - |
01 mar 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
29 feb 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | - |
28 feb 2024 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
27 feb 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
26 feb 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
23 feb 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
22 feb 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | - |
21 feb 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
20 feb 2024 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | - |
16 feb 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
15 feb 2024 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
14 feb 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
13 feb 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
12 feb 2024 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | - |
09 feb 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
08 feb 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
07 feb 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
06 feb 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
05 feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
02 feb 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
01 feb 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
31 ene 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
30 ene 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | - |
29 ene 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | - |
26 ene 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
25 ene 2024 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
24 ene 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | - |
23 ene 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
22 ene 2024 | 147.69 | 147.69 | 147.69 | 147.69 | 147.69 | - |
19 ene 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | - |
18 ene 2024 | 147.21 | 147.21 | 147.21 | 147.21 | 147.21 | - |
17 ene 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
16 ene 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
12 ene 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
11 ene 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | - |
10 ene 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
09 ene 2024 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - |
08 ene 2024 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | - |
05 ene 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
04 ene 2024 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | - |
03 ene 2024 | 153.97 | 153.97 | 153.97 | 153.97 | 153.97 | - |
02 ene 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | - |
29 dic 2023 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
28 dic 2023 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
27 dic 2023 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | - |
26 dic 2023 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | - |
22 dic 2023 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
21 dic 2023 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
20 dic 2023 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | - |
19 dic 2023 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
18 dic 2023 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
15 dic 2023 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
14 dic 2023 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
13 dic 2023 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
12 dic 2023 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - |
11 dic 2023 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
08 dic 2023 | 152.56 | 152.56 | 152.56 | 152.56 | 152.56 | - |
07 dic 2023 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
06 dic 2023 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | - |
*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. |