Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
25 abr 2024 | 135.31 | 135.31 | 135.31 | 135.31 | 135.31 | - |
24 abr 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | - |
23 abr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
22 abr 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
19 abr 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
18 abr 2024 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | - |
17 abr 2024 | 134.91 | 134.91 | 134.91 | 134.91 | 134.91 | - |
16 abr 2024 | 137.11 | 137.11 | 137.11 | 137.11 | 137.11 | - |
15 abr 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
12 abr 2024 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | - |
11 abr 2024 | 142.43 | 142.43 | 142.43 | 142.43 | 142.43 | - |
10 abr 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
09 abr 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
08 abr 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
05 abr 2024 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
04 abr 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | - |
03 abr 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
02 abr 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 141.31 | - |
01 abr 2024 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | - |
28 mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
27 mar 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
26 mar 2024 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | - |
25 mar 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
22 mar 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | - |
21 mar 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
20 mar 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
19 mar 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
18 mar 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
15 mar 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
14 mar 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
13 mar 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
12 mar 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
11 mar 2024 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | - |
08 mar 2024 | 138.91 | 138.91 | 138.91 | 138.91 | 138.91 | - |
07 mar 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
06 mar 2024 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | - |
05 mar 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
04 mar 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 139.71 | - |
01 mar 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | - |
29 feb 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
28 feb 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
27 feb 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
26 feb 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
23 feb 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
22 feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
21 feb 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
20 feb 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
16 feb 2024 | 134.39 | 134.39 | 134.39 | 134.39 | 134.39 | - |
15 feb 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
14 feb 2024 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | - |
13 feb 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
12 feb 2024 | 137.93 | 137.93 | 137.93 | 137.93 | 137.93 | - |
09 feb 2024 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | - |
08 feb 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
07 feb 2024 | 134.89 | 134.89 | 134.89 | 134.89 | 134.89 | - |
06 feb 2024 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | - |
05 feb 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
02 feb 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
01 feb 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
31 ene 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
30 ene 2024 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | - |
29 ene 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
26 ene 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
25 ene 2024 | 135.73 | 135.73 | 135.73 | 135.73 | 135.73 | - |
24 ene 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
23 ene 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
22 ene 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
19 ene 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
18 ene 2024 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | - |
17 ene 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
16 ene 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
12 ene 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
11 ene 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - |
10 ene 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
09 ene 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
08 ene 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
05 ene 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
04 ene 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | - |
03 ene 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
02 ene 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | - |
29 dic 2023 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
28 dic 2023 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
27 dic 2023 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | - |
26 dic 2023 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
22 dic 2023 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
21 dic 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
20 dic 2023 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
19 dic 2023 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
18 dic 2023 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
15 dic 2023 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
14 dic 2023 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
13 dic 2023 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | - |
12 dic 2023 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
11 dic 2023 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
08 dic 2023 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
08 dic 2023 | 0 Dividendo | |||||
08 dic 2023 | 5.926 Ganancias de capital | |||||
07 dic 2023 | 128.56 | 128.56 | 128.56 | 128.56 | 122.63 | - |
06 dic 2023 | 126.71 | 126.71 | 126.71 | 126.71 | 120.87 | - |
*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. |