Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 408.70 | 410.60 | 406.00 | 408.41 | 408.41 | 3,775,700 |
15 mar 2024 | 404.27 | 408.46 | 402.50 | 408.13 | 408.13 | 7,548,800 |
14 mar 2024 | 409.08 | 409.08 | 403.34 | 406.73 | 406.73 | 3,734,700 |
13 mar 2024 | 405.30 | 409.00 | 404.15 | 408.13 | 408.13 | 3,584,600 |
12 mar 2024 | 406.78 | 407.20 | 404.10 | 404.98 | 404.98 | 2,616,700 |
11 mar 2024 | 403.30 | 405.01 | 402.74 | 404.76 | 404.76 | 2,431,700 |
08 mar 2024 | 401.08 | 403.36 | 400.01 | 403.15 | 403.15 | 3,410,600 |
07 mar 2024 | 406.11 | 406.40 | 399.57 | 402.39 | 402.39 | 4,181,300 |
06 mar 2024 | 402.18 | 407.44 | 401.70 | 403.96 | 403.96 | 3,839,100 |
05 mar 2024 | 402.55 | 403.33 | 398.78 | 400.74 | 400.74 | 4,711,700 |
04 mar 2024 | 405.00 | 405.95 | 401.43 | 403.39 | 403.39 | 4,179,400 |
01 mar 2024 | 409.48 | 410.39 | 405.45 | 407.11 | 407.11 | 3,282,100 |
29 feb 2024 | 413.10 | 413.79 | 408.38 | 409.40 | 409.40 | 4,845,200 |
28 feb 2024 | 408.50 | 414.67 | 407.71 | 412.14 | 412.14 | 4,067,400 |
27 feb 2024 | 409.21 | 409.96 | 401.71 | 408.91 | 408.91 | 4,609,100 |
26 feb 2024 | 422.00 | 430.00 | 408.85 | 409.14 | 409.14 | 7,432,300 |
23 feb 2024 | 417.68 | 420.56 | 416.52 | 417.22 | 417.22 | 4,015,600 |
22 feb 2024 | 411.30 | 416.26 | 411.00 | 415.16 | 415.16 | 3,687,600 |
21 feb 2024 | 408.26 | 409.48 | 406.70 | 409.25 | 409.25 | 2,717,600 |
20 feb 2024 | 406.47 | 411.11 | 406.06 | 407.15 | 407.15 | 3,530,700 |
16 feb 2024 | 404.44 | 406.74 | 402.59 | 405.99 | 405.99 | 3,532,200 |
15 feb 2024 | 399.14 | 404.27 | 398.30 | 403.45 | 403.45 | 3,076,000 |
14 feb 2024 | 395.15 | 398.86 | 393.55 | 398.68 | 398.68 | 2,669,200 |
13 feb 2024 | 397.18 | 399.71 | 392.10 | 394.80 | 394.80 | 3,458,500 |
12 feb 2024 | 398.65 | 399.48 | 396.19 | 397.71 | 397.71 | 2,817,900 |
09 feb 2024 | 397.31 | 398.36 | 395.82 | 398.36 | 398.36 | 2,509,800 |
08 feb 2024 | 397.22 | 398.65 | 394.85 | 397.49 | 397.49 | 3,357,700 |
07 feb 2024 | 394.60 | 399.15 | 394.36 | 397.66 | 397.66 | 3,426,800 |
06 feb 2024 | 390.29 | 393.93 | 390.00 | 393.74 | 393.74 | 2,573,400 |
05 feb 2024 | 389.95 | 393.37 | 389.29 | 390.76 | 390.76 | 3,651,900 |
02 feb 2024 | 386.68 | 392.07 | 386.44 | 390.75 | 390.75 | 3,806,800 |
01 feb 2024 | 384.00 | 386.55 | 381.48 | 386.44 | 386.44 | 2,947,100 |
31 ene 2024 | 386.53 | 387.92 | 383.55 | 383.74 | 383.74 | 3,856,400 |
30 ene 2024 | 383.24 | 387.64 | 380.08 | 387.15 | 387.15 | 3,090,900 |
29 ene 2024 | 385.49 | 385.70 | 379.17 | 383.18 | 383.18 | 3,797,400 |
26 ene 2024 | 381.05 | 385.73 | 380.00 | 385.40 | 385.40 | 3,621,400 |
25 ene 2024 | 379.24 | 380.99 | 377.89 | 380.85 | 380.85 | 4,055,800 |
24 ene 2024 | 372.53 | 377.79 | 372.03 | 376.59 | 376.59 | 4,589,300 |
23 ene 2024 | 368.02 | 372.42 | 367.71 | 372.14 | 372.14 | 2,896,300 |
22 ene 2024 | 368.05 | 369.27 | 366.53 | 368.06 | 368.06 | 3,552,500 |
19 ene 2024 | 362.25 | 368.31 | 361.02 | 366.99 | 366.99 | 4,063,700 |
18 ene 2024 | 359.25 | 362.64 | 358.30 | 362.38 | 362.38 | 3,007,800 |
17 ene 2024 | 359.01 | 362.53 | 357.98 | 359.29 | 359.29 | 2,550,300 |
16 ene 2024 | 362.94 | 363.60 | 359.89 | 361.10 | 361.10 | 3,046,500 |
12 ene 2024 | 366.51 | 366.85 | 362.57 | 363.62 | 363.62 | 2,623,100 |
11 ene 2024 | 367.81 | 367.89 | 362.13 | 363.34 | 363.34 | 3,577,800 |
10 ene 2024 | 366.26 | 368.83 | 365.75 | 367.92 | 367.92 | 2,448,100 |
09 ene 2024 | 368.00 | 368.00 | 364.77 | 366.90 | 366.90 | 2,998,800 |
08 ene 2024 | 366.01 | 368.30 | 364.20 | 368.18 | 368.18 | 3,445,700 |
05 ene 2024 | 364.83 | 366.30 | 364.19 | 365.59 | 365.59 | 2,965,200 |
04 ene 2024 | 367.41 | 369.37 | 363.41 | 363.68 | 363.68 | 4,142,800 |
03 ene 2024 | 362.08 | 367.85 | 361.07 | 366.75 | 366.75 | 4,321,800 |
02 ene 2024 | 356.32 | 362.57 | 355.94 | 362.46 | 362.46 | 4,737,000 |
29 dic 2023 | 357.56 | 357.86 | 355.31 | 356.66 | 356.66 | 3,269,400 |
28 dic 2023 | 357.48 | 358.68 | 356.73 | 357.57 | 357.57 | 2,740,600 |
27 dic 2023 | 355.93 | 357.08 | 355.50 | 356.95 | 356.95 | 2,478,500 |
26 dic 2023 | 356.90 | 357.77 | 356.08 | 356.83 | 356.83 | 1,964,400 |
22 dic 2023 | 356.50 | 358.26 | 355.41 | 356.47 | 356.47 | 2,332,200 |
21 dic 2023 | 356.02 | 357.20 | 353.63 | 356.14 | 356.14 | 2,851,200 |
20 dic 2023 | 361.52 | 361.66 | 355.12 | 355.35 | 355.35 | 3,926,700 |
19 dic 2023 | 360.15 | 362.55 | 359.09 | 361.80 | 361.80 | 3,084,600 |
18 dic 2023 | 357.42 | 361.14 | 357.00 | 359.65 | 359.65 | 4,526,400 |
15 dic 2023 | 357.63 | 358.00 | 354.20 | 356.50 | 356.50 | 8,578,200 |
14 dic 2023 | 364.05 | 364.05 | 356.38 | 358.12 | 358.12 | 5,512,300 |
13 dic 2023 | 360.19 | 362.15 | 359.04 | 362.03 | 362.03 | 3,132,700 |
12 dic 2023 | 357.90 | 360.41 | 356.76 | 360.02 | 360.02 | 3,188,800 |
11 dic 2023 | 355.00 | 357.49 | 354.21 | 357.06 | 357.06 | 3,108,400 |
08 dic 2023 | 353.00 | 353.67 | 351.02 | 353.08 | 353.08 | 3,289,000 |
07 dic 2023 | 352.00 | 353.02 | 350.85 | 352.70 | 352.70 | 2,830,000 |
06 dic 2023 | 356.15 | 357.45 | 351.89 | 352.38 | 352.38 | 3,039,100 |
05 dic 2023 | 355.23 | 356.60 | 352.29 | 355.03 | 355.03 | 3,061,200 |
04 dic 2023 | 355.91 | 357.83 | 353.79 | 356.66 | 356.66 | 3,053,400 |
01 dic 2023 | 359.94 | 360.24 | 355.30 | 357.07 | 357.07 | 4,705,700 |
30 nov 2023 | 359.45 | 360.43 | 358.42 | 360.00 | 360.00 | 4,606,800 |
29 nov 2023 | 360.95 | 361.52 | 358.30 | 358.69 | 358.69 | 3,141,100 |
28 nov 2023 | 361.55 | 362.12 | 359.21 | 360.05 | 360.05 | 2,953,500 |
27 nov 2023 | 362.64 | 362.64 | 359.58 | 361.34 | 361.34 | 2,580,300 |
24 nov 2023 | 362.51 | 363.19 | 361.24 | 362.68 | 362.68 | 1,282,000 |
22 nov 2023 | 361.76 | 362.46 | 360.05 | 361.80 | 361.80 | 2,110,200 |
21 nov 2023 | 360.58 | 363.03 | 360.25 | 361.00 | 361.00 | 2,918,800 |
20 nov 2023 | 359.35 | 362.61 | 358.18 | 361.33 | 361.33 | 3,215,300 |
17 nov 2023 | 360.47 | 360.56 | 358.07 | 358.93 | 358.93 | 3,260,000 |
16 nov 2023 | 357.79 | 360.00 | 357.23 | 359.86 | 359.86 | 2,822,500 |
15 nov 2023 | 355.02 | 357.31 | 354.48 | 356.79 | 356.79 | 3,572,900 |
14 nov 2023 | 352.52 | 355.95 | 351.25 | 354.25 | 354.25 | 3,387,500 |
13 nov 2023 | 350.09 | 350.65 | 348.81 | 350.01 | 350.01 | 2,196,200 |
10 nov 2023 | 349.60 | 351.20 | 348.60 | 350.56 | 350.56 | 3,701,100 |
09 nov 2023 | 347.64 | 350.11 | 346.88 | 348.18 | 348.18 | 3,052,100 |
08 nov 2023 | 346.85 | 348.00 | 344.69 | 346.30 | 346.30 | 2,602,400 |
07 nov 2023 | 346.81 | 346.95 | 344.30 | 346.17 | 346.17 | 3,062,900 |
06 nov 2023 | 354.03 | 354.03 | 344.06 | 346.63 | 346.63 | 5,486,200 |
03 nov 2023 | 350.17 | 354.35 | 349.79 | 351.81 | 351.81 | 4,409,100 |
02 nov 2023 | 346.39 | 349.39 | 344.50 | 349.02 | 349.02 | 3,433,700 |
01 nov 2023 | 341.21 | 345.33 | 340.58 | 343.75 | 343.75 | 2,789,700 |
31 oct 2023 | 337.95 | 341.49 | 337.50 | 341.33 | 341.33 | 3,066,900 |
30 oct 2023 | 332.96 | 338.36 | 332.18 | 337.41 | 337.41 | 2,634,700 |
27 oct 2023 | 336.12 | 336.19 | 330.58 | 331.71 | 331.71 | 3,608,200 |
26 oct 2023 | 337.07 | 338.32 | 335.46 | 336.16 | 336.16 | 2,685,400 |
25 oct 2023 | 338.59 | 339.62 | 336.55 | 336.90 | 336.90 | 2,623,200 |
24 oct 2023 | 338.18 | 339.85 | 337.77 | 338.63 | 338.63 | 2,355,700 |
*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. |