Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 sept 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
12 sept 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
11 sept 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
10 sept 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
09 sept 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
06 sept 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
05 sept 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
04 sept 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
03 sept 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
30 ago 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
29 ago 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
28 ago 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
27 ago 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
26 ago 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
23 ago 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
22 ago 2024 | 295.00 | 295.00 | 291.17 | 291.17 | 291.17 | 2 |
21 ago 2024 | 291.36 | 291.36 | 291.36 | 291.36 | 291.36 | 297 |
20 ago 2024 | 299.19 | 299.19 | 299.19 | 299.19 | 299.19 | - |
19 ago 2024 | 299.19 | 299.19 | 299.19 | 299.19 | 299.19 | - |
16 ago 2024 | 299.19 | 299.19 | 299.19 | 299.19 | 299.19 | - |
15 ago 2024 | 312.09 | 312.09 | 299.19 | 299.19 | 299.19 | 91 |
14 ago 2024 | 292.85 | 297.62 | 292.85 | 297.62 | 297.62 | 30 |
13 ago 2024 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | - |
12 ago 2024 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | - |
09 ago 2024 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | 6 |
08 ago 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 30 |
07 ago 2024 | 304.09 | 304.09 | 304.09 | 304.09 | 304.09 | - |
06 ago 2024 | 304.09 | 304.09 | 304.09 | 304.09 | 304.09 | - |
05 ago 2024 | 304.09 | 304.09 | 304.09 | 304.09 | 304.09 | - |
02 ago 2024 | 304.09 | 304.09 | 304.09 | 304.09 | 304.09 | - |
01 ago 2024 | 304.09 | 304.09 | 304.09 | 304.09 | 304.09 | 33 |
31 jul 2024 | 313.87 | 313.87 | 313.87 | 313.87 | 313.87 | 1,200 |
30 jul 2024 | 298.86 | 298.86 | 298.86 | 298.86 | 298.86 | 185 |
29 jul 2024 | 334.67 | 334.67 | 306.42 | 306.42 | 306.42 | 315 |
26 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
25 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
24 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
23 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
22 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
19 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
18 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
17 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
16 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
15 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
12 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
11 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | 18 |
10 jul 2024 | 400.50 | 419.50 | 400.50 | 419.50 | 419.50 | 19 |
09 jul 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
08 jul 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
05 jul 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
03 jul 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
02 jul 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 1 |
01 jul 2024 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | - |
28 jun 2024 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | - |
27 jun 2024 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 125 |
26 jun 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
25 jun 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | 1 |
24 jun 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | - |
21 jun 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | - |
20 jun 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | 65 |
18 jun 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
17 jun 2024 | 406.20 | 406.20 | 405.00 | 405.00 | 405.00 | 7 |
14 jun 2024 | 405.13 | 405.13 | 405.13 | 405.13 | 405.13 | - |
13 jun 2024 | 405.13 | 405.13 | 405.13 | 405.13 | 405.13 | 3 |
12 jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
11 jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
10 jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
07 jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
06 jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
05 jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 12 |
04 jun 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
03 jun 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
31 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
30 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
29 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
28 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
24 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
23 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
22 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
21 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 3 |
20 may 2024 | 361.70 | 361.70 | 361.70 | 361.70 | 361.70 | 1 |
17 may 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
16 may 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
15 may 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
14 may 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
13 may 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 32 |
10 may 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
09 may 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
08 may 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
07 may 2024 | 317.00 | 325.75 | 317.00 | 321.00 | 321.00 | 219 |
06 may 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1 |
03 may 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
02 may 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 35 |
01 may 2024 | 304.01 | 304.01 | 304.01 | 304.01 | 304.01 | - |
30 abr 2024 | 304.01 | 304.01 | 304.01 | 304.01 | 304.01 | - |
29 abr 2024 | 299.00 | 304.01 | 299.00 | 304.01 | 304.01 | 2,601 |
26 abr 2024 | 293.23 | 297.00 | 293.23 | 297.00 | 297.00 | 2,201 |
25 abr 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1 |
24 abr 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
23 abr 2024 | 306.50 | 306.50 | 305.50 | 305.50 | 305.50 | 2 |
*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. |