Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
25 abr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
24 abr 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
23 abr 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - |
22 abr 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
19 abr 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
18 abr 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
17 abr 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
16 abr 2024 | 158.50 | 160.05 | 158.50 | 160.05 | 160.05 | 32 |
15 abr 2024 | 160.80 | 161.85 | 160.80 | 161.85 | 161.85 | 55 |
12 abr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
11 abr 2024 | 155.20 | 157.15 | 155.20 | 157.15 | 157.15 | 15 |
10 abr 2024 | 156.30 | 156.30 | 155.75 | 155.75 | 155.75 | 11 |
09 abr 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | - |
08 abr 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | - |
05 abr 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - |
04 abr 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
03 abr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
02 abr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 1 |
28 mar 2024 | 158.00 | 158.85 | 158.00 | 158.85 | 158.85 | 1 |
27 mar 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | - |
26 mar 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
25 mar 2024 | 158.45 | 161.90 | 158.45 | 161.90 | 161.90 | 56 |
22 mar 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
21 mar 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
20 mar 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
19 mar 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
18 mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
15 mar 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
14 mar 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
13 mar 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
12 mar 2024 | 141.05 | 142.35 | 141.05 | 142.35 | 142.35 | 8 |
11 mar 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
08 mar 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
07 mar 2024 | 146.30 | 146.35 | 146.30 | 146.35 | 146.35 | 4 |
06 mar 2024 | 151.30 | 151.30 | 150.95 | 150.95 | 150.95 | 33 |
05 mar 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
04 mar 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
01 mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
29 feb 2024 | 136.10 | 137.40 | 136.10 | 137.40 | 137.40 | 20 |
28 feb 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
27 feb 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
26 feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
23 feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
22 feb 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
21 feb 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
20 feb 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
19 feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
16 feb 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
15 feb 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
14 feb 2024 | 133.00 | 136.65 | 133.00 | 136.65 | 136.65 | 25 |
13 feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
12 feb 2024 | 134.00 | 134.30 | 134.00 | 134.30 | 134.30 | 80 |
09 feb 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
08 feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
07 feb 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
06 feb 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
05 feb 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
02 feb 2024 | 134.85 | 135.95 | 134.85 | 135.95 | 135.95 | 10 |
01 feb 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
31 ene 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
30 ene 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
29 ene 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | - |
26 ene 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
25 ene 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
24 ene 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
23 ene 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
22 ene 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
19 ene 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
18 ene 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
17 ene 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
16 ene 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
15 ene 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
12 ene 2024 | 138.35 | 141.80 | 138.35 | 141.80 | 141.80 | 10 |
11 ene 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
10 ene 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
09 ene 2024 | 135.70 | 138.10 | 135.70 | 138.10 | 138.10 | 20 |
08 ene 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
05 ene 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
04 ene 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
03 ene 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
02 ene 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
29 dic 2023 | 134.05 | 134.05 | 133.90 | 133.90 | 133.90 | - |
28 dic 2023 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
27 dic 2023 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
22 dic 2023 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
21 dic 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
20 dic 2023 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
19 dic 2023 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
18 dic 2023 | 134.10 | 135.50 | 134.10 | 135.50 | 135.50 | 20 |
15 dic 2023 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
14 dic 2023 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
13 dic 2023 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
12 dic 2023 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
11 dic 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
08 dic 2023 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
07 dic 2023 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
06 dic 2023 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
05 dic 2023 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
05 dic 2023 | 0.8 Dividendo | |||||
*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. |