Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 66.00 | 67.44 | 62.34 | 64.00 | 64.00 | 53,835,800 |
25 jul 2024 | 111.17 | 112.55 | 107.56 | 107.85 | 107.85 | 11,418,000 |
24 jul 2024 | 111.97 | 113.08 | 110.00 | 111.94 | 111.94 | 3,614,700 |
23 jul 2024 | 111.65 | 113.28 | 110.44 | 112.13 | 112.13 | 2,370,400 |
22 jul 2024 | 112.76 | 113.25 | 110.75 | 111.65 | 111.65 | 1,729,000 |
19 jul 2024 | 111.73 | 112.16 | 110.04 | 111.66 | 111.66 | 2,274,300 |
18 jul 2024 | 114.49 | 116.35 | 110.65 | 110.70 | 110.70 | 2,848,500 |
17 jul 2024 | 116.04 | 117.19 | 114.58 | 114.61 | 114.61 | 2,562,600 |
16 jul 2024 | 112.93 | 116.12 | 112.08 | 116.06 | 116.06 | 2,520,600 |
15 jul 2024 | 113.54 | 114.77 | 112.05 | 113.01 | 113.01 | 1,922,800 |
12 jul 2024 | 112.65 | 115.34 | 111.67 | 114.06 | 114.06 | 2,300,300 |
11 jul 2024 | 111.13 | 113.80 | 110.80 | 112.66 | 112.66 | 2,013,200 |
10 jul 2024 | 110.84 | 111.29 | 109.42 | 110.79 | 110.79 | 2,151,000 |
09 jul 2024 | 111.32 | 111.52 | 110.44 | 110.84 | 110.84 | 1,290,500 |
08 jul 2024 | 113.50 | 113.50 | 110.63 | 110.97 | 110.97 | 1,648,300 |
05 jul 2024 | 111.17 | 113.83 | 110.03 | 113.69 | 113.69 | 1,347,200 |
03 jul 2024 | 112.40 | 112.49 | 109.81 | 110.91 | 110.91 | 1,353,100 |
02 jul 2024 | 112.17 | 113.08 | 111.00 | 112.49 | 112.49 | 1,778,500 |
01 jul 2024 | 113.00 | 115.30 | 111.00 | 112.17 | 112.17 | 2,583,600 |
28 jun 2024 | 114.29 | 114.58 | 111.86 | 113.38 | 113.38 | 5,429,400 |
27 jun 2024 | 112.69 | 114.97 | 112.49 | 114.54 | 114.54 | 2,473,900 |
26 jun 2024 | 110.28 | 113.83 | 110.16 | 113.51 | 113.51 | 2,544,000 |
25 jun 2024 | 111.36 | 111.82 | 108.71 | 110.31 | 110.31 | 4,093,600 |
24 jun 2024 | 116.41 | 116.60 | 109.75 | 110.57 | 110.57 | 4,690,300 |
21 jun 2024 | 117.18 | 117.27 | 114.22 | 116.64 | 116.64 | 7,133,400 |
20 jun 2024 | 116.94 | 117.12 | 115.49 | 116.07 | 116.07 | 1,875,300 |
18 jun 2024 | 116.53 | 117.49 | 116.13 | 116.64 | 116.64 | 2,192,700 |
17 jun 2024 | 115.18 | 117.91 | 114.65 | 116.53 | 116.53 | 3,379,600 |
14 jun 2024 | 113.55 | 116.01 | 113.23 | 115.95 | 115.95 | 1,813,900 |
13 jun 2024 | 115.16 | 116.33 | 113.67 | 113.81 | 113.81 | 2,064,700 |
12 jun 2024 | 116.60 | 118.80 | 115.96 | 117.20 | 117.20 | 2,385,500 |
11 jun 2024 | 116.92 | 118.12 | 115.72 | 116.90 | 116.90 | 2,223,300 |
10 jun 2024 | 115.05 | 116.96 | 114.62 | 116.57 | 116.57 | 2,298,400 |
07 jun 2024 | 114.73 | 116.58 | 114.24 | 115.79 | 115.79 | 3,009,500 |
06 jun 2024 | 117.50 | 118.18 | 114.20 | 115.30 | 115.30 | 3,509,900 |
05 jun 2024 | 116.77 | 120.48 | 116.06 | 118.08 | 118.08 | 3,873,900 |
04 jun 2024 | 115.63 | 117.06 | 114.68 | 116.71 | 116.71 | 2,904,400 |
03 jun 2024 | 118.16 | 118.38 | 114.33 | 115.23 | 115.23 | 4,058,300 |
31 may 2024 | 120.15 | 121.47 | 116.26 | 118.77 | 118.77 | 6,065,400 |
30 may 2024 | 127.61 | 127.61 | 117.20 | 118.40 | 118.40 | 5,811,500 |
29 may 2024 | 126.82 | 128.63 | 126.19 | 127.64 | 127.64 | 1,349,700 |
28 may 2024 | 126.70 | 128.04 | 125.15 | 127.38 | 127.38 | 1,796,500 |
24 may 2024 | 125.82 | 128.24 | 124.54 | 127.37 | 127.37 | 2,275,600 |
23 may 2024 | 129.97 | 129.97 | 125.37 | 125.60 | 125.60 | 1,986,700 |
22 may 2024 | 130.73 | 131.76 | 130.10 | 130.53 | 130.53 | 2,089,200 |
21 may 2024 | 131.10 | 131.56 | 129.91 | 130.84 | 130.84 | 1,763,500 |
20 may 2024 | 131.69 | 132.09 | 129.69 | 130.69 | 130.69 | 2,114,500 |
17 may 2024 | 131.72 | 132.26 | 130.16 | 131.36 | 131.36 | 2,329,400 |
16 may 2024 | 129.79 | 132.20 | 129.28 | 131.91 | 131.91 | 2,018,300 |
15 may 2024 | 126.58 | 130.22 | 126.00 | 129.71 | 129.71 | 2,307,000 |
14 may 2024 | 125.03 | 126.58 | 124.25 | 125.97 | 125.97 | 2,202,600 |
13 may 2024 | 128.23 | 128.23 | 124.75 | 124.95 | 124.95 | 2,596,500 |
10 may 2024 | 128.14 | 129.30 | 126.72 | 127.05 | 127.05 | 1,689,900 |
09 may 2024 | 128.17 | 130.48 | 127.62 | 128.14 | 128.14 | 1,464,200 |
08 may 2024 | 130.18 | 130.36 | 127.04 | 127.42 | 127.42 | 1,336,600 |
07 may 2024 | 129.60 | 130.32 | 128.99 | 130.10 | 130.10 | 1,425,100 |
06 may 2024 | 128.52 | 129.94 | 127.79 | 129.65 | 129.65 | 1,858,400 |
03 may 2024 | 127.22 | 129.22 | 126.91 | 128.37 | 128.37 | 1,779,000 |
02 may 2024 | 127.03 | 127.88 | 124.61 | 126.65 | 126.65 | 2,311,400 |
01 may 2024 | 126.21 | 128.74 | 123.52 | 125.88 | 125.88 | 2,916,500 |
30 abr 2024 | 126.25 | 128.65 | 125.08 | 127.39 | 127.39 | 3,049,100 |
29 abr 2024 | 125.15 | 128.51 | 123.08 | 125.81 | 125.81 | 3,846,800 |
26 abr 2024 | 132.50 | 138.81 | 124.08 | 124.34 | 124.34 | 8,578,200 |
25 abr 2024 | 138.91 | 139.24 | 134.39 | 138.01 | 138.01 | 4,203,200 |
24 abr 2024 | 132.79 | 138.50 | 132.47 | 137.87 | 137.87 | 3,238,200 |
23 abr 2024 | 131.47 | 135.31 | 131.00 | 134.00 | 134.00 | 2,014,900 |
22 abr 2024 | 131.26 | 132.36 | 129.74 | 131.52 | 131.52 | 2,110,200 |
19 abr 2024 | 134.64 | 135.06 | 129.17 | 130.71 | 130.71 | 2,849,400 |
18 abr 2024 | 134.36 | 135.99 | 133.58 | 134.30 | 134.30 | 2,116,500 |
17 abr 2024 | 136.07 | 136.64 | 132.88 | 133.86 | 133.86 | 3,222,500 |
16 abr 2024 | 135.29 | 137.82 | 133.21 | 136.52 | 136.52 | 3,036,300 |
15 abr 2024 | 137.81 | 138.01 | 134.50 | 134.56 | 134.56 | 2,553,500 |
12 abr 2024 | 138.02 | 138.77 | 134.28 | 136.14 | 136.14 | 2,412,900 |
11 abr 2024 | 140.10 | 141.25 | 138.15 | 139.62 | 139.62 | 2,070,100 |
10 abr 2024 | 138.81 | 140.65 | 137.42 | 140.32 | 140.32 | 1,847,000 |
09 abr 2024 | 140.78 | 141.99 | 138.53 | 140.45 | 140.45 | 2,777,000 |
08 abr 2024 | 139.53 | 140.91 | 137.47 | 139.94 | 139.94 | 2,285,600 |
05 abr 2024 | 133.13 | 139.11 | 131.74 | 138.93 | 138.93 | 2,427,100 |
04 abr 2024 | 139.56 | 139.71 | 133.23 | 133.34 | 133.34 | 3,034,300 |
03 abr 2024 | 136.73 | 139.96 | 136.59 | 138.51 | 138.51 | 1,734,900 |
02 abr 2024 | 136.33 | 137.99 | 135.21 | 136.65 | 136.65 | 2,376,500 |
01 abr 2024 | 138.79 | 139.62 | 136.98 | 137.94 | 137.94 | 1,862,400 |
28 mar 2024 | 139.98 | 140.80 | 138.51 | 138.70 | 138.70 | 2,519,900 |
27 mar 2024 | 141.55 | 141.87 | 138.12 | 139.48 | 139.48 | 2,031,700 |
26 mar 2024 | 140.69 | 142.00 | 138.50 | 139.93 | 139.93 | 3,096,100 |
25 mar 2024 | 133.39 | 140.88 | 133.39 | 140.10 | 140.10 | 3,917,400 |
22 mar 2024 | 133.54 | 134.38 | 131.36 | 133.18 | 133.18 | 1,426,200 |
21 mar 2024 | 133.48 | 136.45 | 133.15 | 133.41 | 133.41 | 2,185,500 |
20 mar 2024 | 134.87 | 135.81 | 131.31 | 132.53 | 132.53 | 1,921,500 |
19 mar 2024 | 133.83 | 134.33 | 131.64 | 134.17 | 134.17 | 2,267,900 |
18 mar 2024 | 131.68 | 135.58 | 131.51 | 134.72 | 134.72 | 2,661,600 |
15 mar 2024 | 130.95 | 131.82 | 128.62 | 130.46 | 130.46 | 3,965,200 |
14 mar 2024 | 132.44 | 133.00 | 128.72 | 129.50 | 129.50 | 2,589,800 |
13 mar 2024 | 136.10 | 137.46 | 131.53 | 131.68 | 131.68 | 2,945,500 |
12 mar 2024 | 133.00 | 136.73 | 130.74 | 135.38 | 135.38 | 3,364,100 |
11 mar 2024 | 134.65 | 136.40 | 133.01 | 133.04 | 133.04 | 3,227,900 |
08 mar 2024 | 134.00 | 136.25 | 132.33 | 135.25 | 135.25 | 3,761,200 |
07 mar 2024 | 135.60 | 137.93 | 132.26 | 133.24 | 133.24 | 5,021,500 |
06 mar 2024 | 126.10 | 133.94 | 124.12 | 133.72 | 133.72 | 9,510,500 |
05 mar 2024 | 123.08 | 123.91 | 120.90 | 121.78 | 121.78 | 3,543,600 |
*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. |