Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
25 abr 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
24 abr 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
23 abr 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
22 abr 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
19 abr 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
18 abr 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
17 abr 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
16 abr 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
15 abr 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
12 abr 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
11 abr 2024 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | - |
10 abr 2024 | 129.04 | 130.08 | 129.04 | 130.08 | 130.08 | 22 |
09 abr 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
08 abr 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
05 abr 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
04 abr 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | - |
03 abr 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
02 abr 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
28 mar 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
27 mar 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
26 mar 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
25 mar 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
22 mar 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
21 mar 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
20 mar 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
19 mar 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
18 mar 2024 | 120.14 | 121.28 | 120.14 | 121.28 | 121.28 | 100 |
15 mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
14 mar 2024 | 120.34 | 122.00 | 120.34 | 122.00 | 122.00 | 500 |
13 mar 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
12 mar 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
11 mar 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
08 mar 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
07 mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
06 mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
05 mar 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
04 mar 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
01 mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
29 feb 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
28 feb 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
27 feb 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
26 feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
23 feb 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
22 feb 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
21 feb 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
20 feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
19 feb 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
16 feb 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
15 feb 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
14 feb 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
13 feb 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
12 feb 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
09 feb 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
08 feb 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
07 feb 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
06 feb 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
05 feb 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
02 feb 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
01 feb 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
31 ene 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
30 ene 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
29 ene 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
26 ene 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
25 ene 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
24 ene 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
23 ene 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
22 ene 2024 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - |
19 ene 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
18 ene 2024 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | - |
17 ene 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
16 ene 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
15 ene 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
12 ene 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
11 ene 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | - |
10 ene 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
09 ene 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
08 ene 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
05 ene 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
04 ene 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
03 ene 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
02 ene 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
29 dic 2023 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
28 dic 2023 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
27 dic 2023 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
22 dic 2023 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
21 dic 2023 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
20 dic 2023 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
19 dic 2023 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
18 dic 2023 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
15 dic 2023 | 111.76 | 111.76 | 111.40 | 111.40 | 111.40 | 9 |
14 dic 2023 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
13 dic 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
12 dic 2023 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
11 dic 2023 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
08 dic 2023 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
07 dic 2023 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
06 dic 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
05 dic 2023 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
04 dic 2023 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
*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. |