Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 260.21 | 270.79 | 257.91 | 265.12 | 265.12 | 11,132,901 |
27 mar 2024 | 276.22 | 276.61 | 253.95 | 256.70 | 256.70 | 11,092,600 |
26 mar 2024 | 280.12 | 280.83 | 266.69 | 266.81 | 266.81 | 10,316,200 |
25 mar 2024 | 261.00 | 283.48 | 260.25 | 279.71 | 279.71 | 13,941,700 |
22 mar 2024 | 254.24 | 260.72 | 249.55 | 255.51 | 255.51 | 9,806,500 |
21 mar 2024 | 260.24 | 276.38 | 256.27 | 262.00 | 262.00 | 16,199,900 |
20 mar 2024 | 231.38 | 256.96 | 228.80 | 256.88 | 256.88 | 13,834,300 |
19 mar 2024 | 223.24 | 233.29 | 216.16 | 230.12 | 230.12 | 12,928,500 |
18 mar 2024 | 238.61 | 244.05 | 230.21 | 239.62 | 239.62 | 9,734,500 |
15 mar 2024 | 225.06 | 244.65 | 222.83 | 242.36 | 242.36 | 17,219,000 |
14 mar 2024 | 245.00 | 248.27 | 227.24 | 233.67 | 233.67 | 18,789,300 |
13 mar 2024 | 253.36 | 269.39 | 250.53 | 251.73 | 251.73 | 17,329,800 |
12 mar 2024 | 257.83 | 260.79 | 242.09 | 256.14 | 256.14 | 14,666,200 |
11 mar 2024 | 270.08 | 271.65 | 253.96 | 254.17 | 254.17 | 20,296,400 |
08 mar 2024 | 246.00 | 270.55 | 244.90 | 256.62 | 256.62 | 21,838,300 |
07 mar 2024 | 240.00 | 242.87 | 235.50 | 242.62 | 242.62 | 10,553,700 |
06 mar 2024 | 229.20 | 239.90 | 223.03 | 238.55 | 238.55 | 17,936,700 |
05 mar 2024 | 230.00 | 239.98 | 215.40 | 216.77 | 216.77 | 23,863,300 |
04 mar 2024 | 217.39 | 236.46 | 212.25 | 229.15 | 229.15 | 23,294,900 |
01 mar 2024 | 202.70 | 206.39 | 196.01 | 205.77 | 205.77 | 9,251,200 |
29 feb 2024 | 206.46 | 211.31 | 193.88 | 203.56 | 203.56 | 16,237,800 |
28 feb 2024 | 209.41 | 212.22 | 197.66 | 200.80 | 200.80 | 25,397,100 |
27 feb 2024 | 205.18 | 209.94 | 192.09 | 199.22 | 199.22 | 22,679,100 |
26 feb 2024 | 168.66 | 196.95 | 168.40 | 193.94 | 193.94 | 22,593,700 |
23 feb 2024 | 167.38 | 170.00 | 160.66 | 165.98 | 165.98 | 7,191,200 |
22 feb 2024 | 164.85 | 171.99 | 163.80 | 170.91 | 170.91 | 9,027,300 |
21 feb 2024 | 164.25 | 168.09 | 161.19 | 162.41 | 162.41 | 10,689,600 |
20 feb 2024 | 179.87 | 181.31 | 163.39 | 173.30 | 173.30 | 16,196,500 |
16 feb 2024 | 189.05 | 193.64 | 178.80 | 180.31 | 180.31 | 33,172,400 |
15 feb 2024 | 168.79 | 172.82 | 162.08 | 165.67 | 165.67 | 22,992,800 |
14 feb 2024 | 151.83 | 161.13 | 150.40 | 160.38 | 160.38 | 18,041,800 |
13 feb 2024 | 138.39 | 143.75 | 137.13 | 140.39 | 140.39 | 9,568,800 |
12 feb 2024 | 141.10 | 150.35 | 140.99 | 147.31 | 147.31 | 10,977,100 |
09 feb 2024 | 142.16 | 144.55 | 137.17 | 141.99 | 141.99 | 15,985,100 |
08 feb 2024 | 127.22 | 133.05 | 125.81 | 132.55 | 132.55 | 11,315,900 |
07 feb 2024 | 119.68 | 124.40 | 114.51 | 122.07 | 122.07 | 8,985,100 |
06 feb 2024 | 118.61 | 120.90 | 115.90 | 119.79 | 119.79 | 6,740,600 |
05 feb 2024 | 128.70 | 128.89 | 115.80 | 117.30 | 117.30 | 13,067,300 |
02 feb 2024 | 126.90 | 130.13 | 125.55 | 129.22 | 129.22 | 6,086,000 |
01 feb 2024 | 128.75 | 132.07 | 124.24 | 128.95 | 128.95 | 8,464,300 |
31 ene 2024 | 129.09 | 135.55 | 127.57 | 128.20 | 128.20 | 9,838,800 |
30 ene 2024 | 136.05 | 136.70 | 130.44 | 130.82 | 130.82 | 8,745,700 |
29 ene 2024 | 127.09 | 136.89 | 125.80 | 132.82 | 132.82 | 17,813,700 |
26 ene 2024 | 127.52 | 128.10 | 121.46 | 125.20 | 125.20 | 13,956,300 |
25 ene 2024 | 122.38 | 124.26 | 118.92 | 121.01 | 121.01 | 8,166,400 |
24 ene 2024 | 127.28 | 127.97 | 120.79 | 121.34 | 121.34 | 9,118,900 |
23 ene 2024 | 122.41 | 126.15 | 120.33 | 124.19 | 124.19 | 9,737,100 |
22 ene 2024 | 124.05 | 131.78 | 122.50 | 128.21 | 128.21 | 12,042,600 |
19 ene 2024 | 124.34 | 124.82 | 118.02 | 124.75 | 124.75 | 16,659,700 |
18 ene 2024 | 133.25 | 137.31 | 123.93 | 124.34 | 124.34 | 14,519,500 |
17 ene 2024 | 130.51 | 134.26 | 129.41 | 133.86 | 133.86 | 8,133,100 |
16 ene 2024 | 129.44 | 136.40 | 126.88 | 133.88 | 133.88 | 14,789,700 |
12 ene 2024 | 137.19 | 141.07 | 130.37 | 130.78 | 130.78 | 20,314,600 |
11 ene 2024 | 159.19 | 161.04 | 140.01 | 141.16 | 141.16 | 31,754,200 |
10 ene 2024 | 149.21 | 153.47 | 143.15 | 151.29 | 151.29 | 18,718,200 |
09 ene 2024 | 159.60 | 159.99 | 151.32 | 151.99 | 151.99 | 12,959,700 |
08 ene 2024 | 157.80 | 161.38 | 146.51 | 159.42 | 159.42 | 18,125,700 |
05 ene 2024 | 152.67 | 157.69 | 151.09 | 153.98 | 153.98 | 10,848,900 |
04 ene 2024 | 152.50 | 161.28 | 148.81 | 155.60 | 155.60 | 14,874,300 |
03 ene 2024 | 146.00 | 156.25 | 144.11 | 152.24 | 152.24 | 18,573,800 |
02 ene 2024 | 173.02 | 175.57 | 155.35 | 156.88 | 156.88 | 26,549,400 |
29 dic 2023 | 186.06 | 187.25 | 171.00 | 173.92 | 173.92 | 19,671,200 |
28 dic 2023 | 179.31 | 187.39 | 177.75 | 186.36 | 186.36 | 17,276,300 |
27 dic 2023 | 176.32 | 186.97 | 175.50 | 185.24 | 185.24 | 15,569,900 |
26 dic 2023 | 174.80 | 178.12 | 169.05 | 172.05 | 172.05 | 12,544,800 |
22 dic 2023 | 169.77 | 178.70 | 167.90 | 175.48 | 175.48 | 15,788,000 |
21 dic 2023 | 166.71 | 170.17 | 163.10 | 168.03 | 168.03 | 12,081,500 |
20 dic 2023 | 164.73 | 169.48 | 160.07 | 161.86 | 161.86 | 16,021,900 |
19 dic 2023 | 155.50 | 162.09 | 153.61 | 161.16 | 161.16 | 13,906,800 |
18 dic 2023 | 144.81 | 155.01 | 144.00 | 153.43 | 153.43 | 9,959,900 |
15 dic 2023 | 151.81 | 151.92 | 146.84 | 147.90 | 147.90 | 11,258,600 |
14 dic 2023 | 152.10 | 154.74 | 149.10 | 153.63 | 153.63 | 12,095,100 |
13 dic 2023 | 139.62 | 150.65 | 137.15 | 150.46 | 150.46 | 12,514,900 |
12 dic 2023 | 139.89 | 141.75 | 135.99 | 139.62 | 139.62 | 8,303,500 |
11 dic 2023 | 141.50 | 142.87 | 135.99 | 138.02 | 138.02 | 12,160,400 |
08 dic 2023 | 136.19 | 146.74 | 135.85 | 146.62 | 146.62 | 11,969,900 |
07 dic 2023 | 131.02 | 138.48 | 130.17 | 136.19 | 136.19 | 9,795,700 |
06 dic 2023 | 142.50 | 143.44 | 134.12 | 134.63 | 134.63 | 12,584,400 |
05 dic 2023 | 140.00 | 147.86 | 139.18 | 140.20 | 140.20 | 18,303,400 |
04 dic 2023 | 143.53 | 146.30 | 137.60 | 141.09 | 141.09 | 21,561,900 |
01 dic 2023 | 126.39 | 134.33 | 125.88 | 133.76 | 133.76 | 13,668,300 |
30 nov 2023 | 126.06 | 127.14 | 118.40 | 124.72 | 124.72 | 14,074,000 |
29 nov 2023 | 127.82 | 131.42 | 126.30 | 127.82 | 127.82 | 13,908,800 |
28 nov 2023 | 122.05 | 129.26 | 119.70 | 128.27 | 128.27 | 17,639,100 |
27 nov 2023 | 112.58 | 121.46 | 112.18 | 119.77 | 119.77 | 14,205,900 |
24 nov 2023 | 108.45 | 116.94 | 107.98 | 115.54 | 115.54 | 11,654,600 |
22 nov 2023 | 106.17 | 109.99 | 103.36 | 109.25 | 109.25 | 10,340,100 |
21 nov 2023 | 104.00 | 106.06 | 101.34 | 105.49 | 105.49 | 9,348,200 |
20 nov 2023 | 100.71 | 106.46 | 100.01 | 106.10 | 106.10 | 10,962,900 |
17 nov 2023 | 97.00 | 99.43 | 94.90 | 99.05 | 99.05 | 7,361,800 |
16 nov 2023 | 97.68 | 97.89 | 94.45 | 96.92 | 96.92 | 7,073,800 |
15 nov 2023 | 93.92 | 100.15 | 93.07 | 98.15 | 98.15 | 11,968,900 |
14 nov 2023 | 94.91 | 95.32 | 89.79 | 92.09 | 92.09 | 10,137,700 |
13 nov 2023 | 91.78 | 93.27 | 88.62 | 92.64 | 92.64 | 8,860,400 |
10 nov 2023 | 94.40 | 96.22 | 91.80 | 92.92 | 92.92 | 9,827,900 |
09 nov 2023 | 92.90 | 99.82 | 91.37 | 92.86 | 92.86 | 20,941,400 |
08 nov 2023 | 88.80 | 89.15 | 84.69 | 88.32 | 88.32 | 7,286,000 |
07 nov 2023 | 86.20 | 89.49 | 84.30 | 89.07 | 89.07 | 6,762,300 |
06 nov 2023 | 86.82 | 89.27 | 84.09 | 86.37 | 86.37 | 9,881,900 |
03 nov 2023 | 83.79 | 88.34 | 82.05 | 85.80 | 85.80 | 12,166,900 |
*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. |