Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 121.43 | 121.46 | 117.52 | 118.31 | 118.31 | 3,817,500 |
25 jul 2024 | 118.27 | 121.99 | 116.51 | 120.31 | 120.31 | 3,478,600 |
24 jul 2024 | 121.87 | 123.01 | 117.24 | 117.32 | 117.32 | 3,574,600 |
23 jul 2024 | 121.82 | 125.35 | 121.78 | 123.21 | 123.21 | 2,347,100 |
22 jul 2024 | 119.57 | 122.57 | 119.49 | 121.22 | 121.22 | 3,191,100 |
19 jul 2024 | 118.58 | 120.52 | 118.21 | 119.03 | 119.03 | 2,538,600 |
18 jul 2024 | 121.70 | 123.21 | 117.86 | 118.82 | 118.82 | 3,715,600 |
17 jul 2024 | 123.50 | 125.07 | 120.25 | 121.16 | 121.16 | 6,842,700 |
16 jul 2024 | 131.50 | 131.65 | 129.31 | 130.77 | 130.77 | 3,156,900 |
15 jul 2024 | 129.38 | 130.60 | 126.17 | 129.41 | 129.41 | 2,503,300 |
12 jul 2024 | 126.99 | 128.85 | 125.09 | 127.80 | 127.80 | 2,863,600 |
11 jul 2024 | 126.41 | 129.71 | 125.80 | 127.19 | 127.19 | 4,250,200 |
10 jul 2024 | 127.55 | 128.14 | 123.91 | 126.29 | 126.29 | 2,717,600 |
09 jul 2024 | 131.70 | 131.70 | 125.35 | 126.63 | 126.63 | 4,834,400 |
08 jul 2024 | 131.58 | 132.81 | 129.07 | 132.40 | 132.40 | 3,769,900 |
05 jul 2024 | 131.00 | 134.80 | 130.75 | 134.56 | 134.56 | 2,535,000 |
03 jul 2024 | 130.83 | 133.15 | 130.83 | 131.50 | 131.50 | 1,773,600 |
02 jul 2024 | 130.09 | 132.36 | 129.88 | 131.75 | 131.75 | 2,856,000 |
01 jul 2024 | 129.04 | 131.99 | 127.96 | 130.50 | 130.50 | 3,938,200 |
28 jun 2024 | 129.89 | 131.13 | 128.30 | 129.69 | 129.69 | 7,170,800 |
27 jun 2024 | 123.19 | 128.88 | 122.65 | 128.45 | 128.45 | 4,411,400 |
26 jun 2024 | 118.81 | 124.17 | 118.30 | 123.19 | 123.19 | 3,964,900 |
25 jun 2024 | 119.04 | 120.14 | 118.18 | 119.13 | 119.13 | 3,228,900 |
24 jun 2024 | 116.70 | 120.23 | 116.60 | 118.49 | 118.49 | 2,297,200 |
21 jun 2024 | 117.24 | 117.95 | 115.93 | 117.57 | 117.57 | 4,956,300 |
20 jun 2024 | 116.18 | 116.30 | 114.68 | 116.08 | 116.08 | 3,275,500 |
18 jun 2024 | 117.00 | 118.00 | 116.05 | 116.50 | 116.50 | 2,474,600 |
17 jun 2024 | 117.06 | 118.16 | 114.69 | 117.17 | 117.17 | 3,645,600 |
14 jun 2024 | 118.50 | 118.80 | 115.74 | 117.84 | 117.84 | 3,618,900 |
13 jun 2024 | 120.42 | 121.27 | 118.82 | 119.54 | 119.54 | 5,067,400 |
12 jun 2024 | 117.26 | 120.32 | 116.70 | 119.11 | 119.11 | 5,458,900 |
11 jun 2024 | 113.39 | 114.98 | 112.55 | 114.90 | 114.90 | 4,775,500 |
10 jun 2024 | 109.00 | 113.94 | 108.99 | 112.99 | 112.99 | 3,280,800 |
07 jun 2024 | 109.44 | 110.79 | 107.83 | 109.47 | 109.47 | 4,033,800 |
06 jun 2024 | 110.48 | 112.80 | 109.50 | 109.62 | 109.62 | 2,450,100 |
05 jun 2024 | 110.00 | 110.64 | 108.07 | 110.48 | 110.48 | 4,473,300 |
04 jun 2024 | 108.44 | 110.21 | 107.30 | 108.84 | 108.84 | 4,575,200 |
03 jun 2024 | 111.00 | 111.44 | 108.29 | 109.34 | 109.34 | 5,068,300 |
31 may 2024 | 114.75 | 115.18 | 108.08 | 110.18 | 110.18 | 10,483,000 |
30 may 2024 | 123.40 | 123.83 | 117.18 | 117.45 | 117.45 | 4,395,300 |
29 may 2024 | 120.30 | 122.16 | 120.14 | 121.68 | 121.68 | 1,777,700 |
28 may 2024 | 123.76 | 124.14 | 120.94 | 122.11 | 122.11 | 2,197,700 |
24 may 2024 | 121.77 | 125.38 | 121.00 | 123.60 | 123.60 | 2,182,900 |
23 may 2024 | 124.54 | 125.44 | 122.01 | 122.12 | 122.12 | 2,699,600 |
22 may 2024 | 122.91 | 123.29 | 121.17 | 122.75 | 122.75 | 1,629,700 |
21 may 2024 | 120.42 | 123.31 | 120.11 | 122.33 | 122.33 | 2,769,300 |
20 may 2024 | 120.07 | 122.14 | 119.67 | 121.29 | 121.29 | 2,359,900 |
17 may 2024 | 119.84 | 122.11 | 119.84 | 120.07 | 120.07 | 2,069,500 |
16 may 2024 | 118.84 | 122.16 | 118.25 | 120.61 | 120.61 | 3,363,000 |
15 may 2024 | 118.83 | 119.00 | 117.63 | 118.47 | 118.47 | 3,526,100 |
14 may 2024 | 118.00 | 118.41 | 115.90 | 116.75 | 116.75 | 3,449,700 |
13 may 2024 | 119.39 | 119.80 | 118.11 | 118.26 | 118.26 | 3,235,200 |
10 may 2024 | 116.52 | 119.44 | 115.66 | 118.97 | 118.97 | 5,174,700 |
09 may 2024 | 118.11 | 118.32 | 115.75 | 115.87 | 115.87 | 3,444,000 |
08 may 2024 | 114.10 | 117.75 | 113.37 | 117.28 | 117.28 | 8,316,200 |
07 may 2024 | 113.26 | 116.35 | 110.34 | 112.40 | 112.40 | 21,740,200 |
06 may 2024 | 123.52 | 127.00 | 122.13 | 126.97 | 126.97 | 5,721,700 |
03 may 2024 | 127.56 | 127.88 | 123.53 | 124.27 | 124.27 | 3,884,500 |
02 may 2024 | 127.66 | 128.59 | 124.60 | 125.46 | 125.46 | 3,795,400 |
01 may 2024 | 127.02 | 129.62 | 123.39 | 126.42 | 126.42 | 4,214,300 |
30 abr 2024 | 128.25 | 129.84 | 125.45 | 125.50 | 125.50 | 3,417,800 |
29 abr 2024 | 132.00 | 132.02 | 128.46 | 129.07 | 129.07 | 2,730,600 |
26 abr 2024 | 131.34 | 132.90 | 128.11 | 131.45 | 131.45 | 5,116,600 |
25 abr 2024 | 123.55 | 126.53 | 122.59 | 125.25 | 125.25 | 2,950,800 |
24 abr 2024 | 126.69 | 130.38 | 125.57 | 127.07 | 127.07 | 3,283,700 |
23 abr 2024 | 125.50 | 131.48 | 123.75 | 126.44 | 126.44 | 5,101,200 |
22 abr 2024 | 120.48 | 122.49 | 118.46 | 122.07 | 122.07 | 2,971,400 |
19 abr 2024 | 124.83 | 125.67 | 119.90 | 120.09 | 120.09 | 3,583,000 |
18 abr 2024 | 123.90 | 126.77 | 122.40 | 125.02 | 125.02 | 2,595,600 |
17 abr 2024 | 127.23 | 128.09 | 123.44 | 123.55 | 123.55 | 3,477,100 |
16 abr 2024 | 125.94 | 128.29 | 124.85 | 126.95 | 126.95 | 3,016,900 |
15 abr 2024 | 127.91 | 130.22 | 125.38 | 125.82 | 125.82 | 3,846,300 |
12 abr 2024 | 129.09 | 131.58 | 127.45 | 127.51 | 127.51 | 3,649,600 |
11 abr 2024 | 127.79 | 131.33 | 127.00 | 130.80 | 130.80 | 5,160,800 |
10 abr 2024 | 121.50 | 125.98 | 121.40 | 125.82 | 125.82 | 3,279,800 |
09 abr 2024 | 127.20 | 128.50 | 124.38 | 125.44 | 125.44 | 1,913,800 |
08 abr 2024 | 125.34 | 125.98 | 122.84 | 125.76 | 125.76 | 1,475,400 |
05 abr 2024 | 121.04 | 125.73 | 119.80 | 124.40 | 124.40 | 2,527,700 |
04 abr 2024 | 122.59 | 125.56 | 120.56 | 120.72 | 120.72 | 2,736,500 |
03 abr 2024 | 123.83 | 125.47 | 121.46 | 121.51 | 121.51 | 2,742,000 |
02 abr 2024 | 120.49 | 124.55 | 118.74 | 124.39 | 124.39 | 2,680,300 |
01 abr 2024 | 123.86 | 124.32 | 121.56 | 123.15 | 123.15 | 2,187,800 |
28 mar 2024 | 123.16 | 125.36 | 122.15 | 123.60 | 123.60 | 1,887,200 |
27 mar 2024 | 125.31 | 125.96 | 122.33 | 123.51 | 123.51 | 2,281,800 |
26 mar 2024 | 123.57 | 124.29 | 122.37 | 123.45 | 123.45 | 2,132,900 |
25 mar 2024 | 122.23 | 123.29 | 121.00 | 122.66 | 122.66 | 1,140,900 |
22 mar 2024 | 122.65 | 123.40 | 121.17 | 123.02 | 123.02 | 1,503,800 |
21 mar 2024 | 125.01 | 127.46 | 122.38 | 122.86 | 122.86 | 2,096,300 |
20 mar 2024 | 122.64 | 124.08 | 121.23 | 123.44 | 123.44 | 2,929,600 |
19 mar 2024 | 119.44 | 121.91 | 118.75 | 121.81 | 121.81 | 2,699,000 |
18 mar 2024 | 121.53 | 122.85 | 120.56 | 120.87 | 120.87 | 2,068,700 |
15 mar 2024 | 122.96 | 123.50 | 119.79 | 120.42 | 120.42 | 4,325,700 |
14 mar 2024 | 122.63 | 123.85 | 120.09 | 122.65 | 122.65 | 2,720,700 |
13 mar 2024 | 122.47 | 125.42 | 121.52 | 123.59 | 123.59 | 3,302,700 |
12 mar 2024 | 121.70 | 123.07 | 119.92 | 122.99 | 122.99 | 3,067,100 |
11 mar 2024 | 120.15 | 122.35 | 118.40 | 121.45 | 121.45 | 3,695,700 |
08 mar 2024 | 122.00 | 125.70 | 120.78 | 121.31 | 121.31 | 3,724,700 |
07 mar 2024 | 125.00 | 125.00 | 121.52 | 122.89 | 122.89 | 3,884,600 |
06 mar 2024 | 126.75 | 127.00 | 122.19 | 124.59 | 124.59 | 4,474,600 |
05 mar 2024 | 129.09 | 129.25 | 122.03 | 123.53 | 123.53 | 6,143,600 |
*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. |