Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
26 jun 2024 | 259.00 | 259.10 | 258.10 | 258.10 | 258.10 | - |
25 jun 2024 | 261.60 | 261.60 | 260.40 | 260.60 | 260.60 | - |
24 jun 2024 | 265.70 | 265.70 | 263.60 | 263.60 | 263.60 | - |
21 jun 2024 | 263.90 | 267.40 | 263.90 | 267.40 | 267.40 | - |
20 jun 2024 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | - |
19 jun 2024 | 265.90 | 265.90 | 265.20 | 265.20 | 265.20 | - |
18 jun 2024 | 272.70 | 272.70 | 270.60 | 270.60 | 270.60 | - |
17 jun 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | - |
14 jun 2024 | 259.00 | 261.10 | 258.70 | 261.10 | 261.10 | - |
13 jun 2024 | 258.20 | 261.90 | 258.20 | 261.90 | 261.90 | - |
12 jun 2024 | 259.00 | 259.00 | 256.80 | 256.80 | 256.80 | - |
11 jun 2024 | 261.00 | 261.00 | 260.20 | 260.20 | 260.20 | - |
10 jun 2024 | 263.00 | 263.20 | 263.00 | 263.20 | 263.20 | - |
07 jun 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | - |
06 jun 2024 | 262.30 | 268.10 | 262.30 | 268.10 | 268.10 | - |
05 jun 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
04 jun 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
03 jun 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
31 may 2024 | 257.60 | 259.20 | 257.60 | 259.20 | 259.20 | - |
30 may 2024 | 260.20 | 260.20 | 258.50 | 258.50 | 258.50 | - |
29 may 2024 | 259.30 | 261.70 | 259.30 | 261.70 | 261.70 | - |
28 may 2024 | 261.60 | 261.60 | 260.70 | 260.70 | 260.70 | - |
27 may 2024 | 261.70 | 262.80 | 261.70 | 262.80 | 262.80 | - |
24 may 2024 | 265.90 | 265.90 | 262.10 | 262.20 | 262.20 | - |
23 may 2024 | 266.90 | 266.90 | 265.40 | 265.60 | 265.60 | - |
22 may 2024 | 263.50 | 270.10 | 263.50 | 270.10 | 270.10 | - |
21 may 2024 | 265.90 | 265.90 | 264.50 | 264.50 | 264.50 | - |
20 may 2024 | 266.90 | 269.30 | 266.90 | 267.20 | 267.20 | - |
17 may 2024 | 268.70 | 269.50 | 268.50 | 268.50 | 268.50 | - |
16 may 2024 | 273.20 | 276.00 | 273.20 | 276.00 | 276.00 | - |
15 may 2024 | 269.10 | 275.80 | 269.10 | 275.00 | 275.00 | - |
14 may 2024 | 261.60 | 268.30 | 261.60 | 268.30 | 268.30 | - |
13 may 2024 | 259.00 | 261.40 | 259.00 | 261.40 | 261.40 | - |
10 may 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
09 may 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | - |
08 may 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - |
07 may 2024 | 258.90 | 263.90 | 258.80 | 263.90 | 263.90 | 22 |
06 may 2024 | 257.80 | 260.70 | 257.80 | 260.70 | 260.70 | - |
03 may 2024 | 256.70 | 262.40 | 256.40 | 258.60 | 258.60 | 10 |
02 may 2024 | 254.40 | 256.00 | 253.90 | 253.90 | 253.90 | - |
30 abr 2024 | 255.10 | 255.10 | 250.90 | 250.90 | 250.90 | - |
29 abr 2024 | 254.70 | 259.70 | 254.70 | 256.10 | 256.10 | - |
26 abr 2024 | 253.70 | 258.30 | 253.70 | 258.30 | 258.30 | - |
25 abr 2024 | 256.70 | 256.70 | 254.00 | 254.00 | 254.00 | - |
24 abr 2024 | 263.90 | 263.90 | 259.10 | 259.10 | 259.10 | - |
23 abr 2024 | 259.70 | 265.50 | 259.70 | 265.50 | 265.50 | - |
22 abr 2024 | 260.50 | 260.50 | 260.30 | 260.30 | 260.30 | - |
19 abr 2024 | 259.40 | 263.00 | 259.40 | 259.80 | 259.80 | - |
18 abr 2024 | 270.00 | 270.00 | 261.80 | 261.80 | 261.80 | - |
17 abr 2024 | 272.70 | 275.40 | 271.80 | 275.40 | 275.40 | 8 |
16 abr 2024 | 279.00 | 279.00 | 274.70 | 274.80 | 274.80 | - |
15 abr 2024 | 280.20 | 280.20 | 278.20 | 278.30 | 278.30 | - |
12 abr 2024 | 287.60 | 287.60 | 283.70 | 283.70 | 283.70 | - |
11 abr 2024 | 304.50 | 304.50 | 302.90 | 302.90 | 302.90 | - |
10 abr 2024 | 309.20 | 309.20 | 304.10 | 304.90 | 304.90 | - |
09 abr 2024 | 297.00 | 306.70 | 297.00 | 306.70 | 306.70 | - |
08 abr 2024 | 295.50 | 300.50 | 295.50 | 300.50 | 300.50 | - |
05 abr 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
04 abr 2024 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - |
03 abr 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | - |
02 abr 2024 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | - |
28 mar 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
27 mar 2024 | 311.40 | 317.40 | 311.40 | 317.40 | 317.40 | - |
26 mar 2024 | 311.80 | 314.40 | 311.80 | 313.60 | 313.60 | - |
25 mar 2024 | 320.00 | 320.00 | 310.40 | 310.40 | 310.40 | - |
22 mar 2024 | 321.60 | 325.20 | 321.60 | 324.80 | 324.80 | - |
21 mar 2024 | 305.60 | 306.40 | 305.60 | 306.40 | 306.40 | - |
20 mar 2024 | 305.60 | 308.20 | 304.00 | 304.00 | 304.00 | - |
19 mar 2024 | 303.20 | 307.80 | 302.40 | 307.80 | 307.80 | - |
18 mar 2024 | 303.40 | 306.40 | 303.40 | 305.20 | 305.20 | - |
15 mar 2024 | 301.80 | 302.00 | 301.80 | 302.00 | 302.00 | - |
14 mar 2024 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | - |
13 mar 2024 | 304.80 | 308.20 | 304.40 | 304.40 | 304.40 | - |
12 mar 2024 | 312.00 | 312.00 | 305.80 | 306.60 | 306.60 | - |
11 mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
08 mar 2024 | 306.60 | 311.40 | 306.60 | 311.40 | 311.40 | - |
07 mar 2024 | 301.00 | 307.40 | 301.00 | 307.40 | 307.40 | - |
06 mar 2024 | 301.00 | 305.60 | 301.00 | 303.80 | 303.80 | - |
05 mar 2024 | 304.00 | 304.00 | 302.20 | 304.00 | 304.00 | - |
04 mar 2024 | 302.60 | 309.20 | 302.60 | 306.80 | 306.80 | - |
01 mar 2024 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | - |
29 feb 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - |
28 feb 2024 | 300.80 | 300.80 | 299.40 | 299.40 | 299.40 | - |
27 feb 2024 | 307.40 | 308.60 | 307.40 | 308.60 | 308.60 | - |
26 feb 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
23 feb 2024 | 309.00 | 310.20 | 309.00 | 310.20 | 310.20 | - |
22 feb 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
21 feb 2024 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | - |
20 feb 2024 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | - |
19 feb 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | - |
16 feb 2024 | 301.60 | 331.00 | 301.60 | 326.00 | 326.00 | 1 |
15 feb 2024 | 303.20 | 304.80 | 303.00 | 304.80 | 304.80 | - |
14 feb 2024 | 292.20 | 296.20 | 292.20 | 296.20 | 296.20 | - |
13 feb 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | - |
12 feb 2024 | 297.60 | 301.40 | 297.60 | 301.40 | 301.40 | - |
09 feb 2024 | 299.00 | 299.00 | 298.00 | 298.00 | 298.00 | - |
08 feb 2024 | 297.40 | 301.00 | 297.40 | 301.00 | 301.00 | - |
07 feb 2024 | 298.60 | 300.00 | 298.60 | 300.00 | 300.00 | - |
06 feb 2024 | 293.40 | 298.80 | 293.40 | 298.80 | 298.80 | - |
*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. |