Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 121.75 | 121.75 | 121.60 | 121.66 | 121.66 | 1,778 |
27 jun 2024 | 121.69 | 121.89 | 121.63 | 121.68 | 121.68 | 3,541 |
26 jun 2024 | 121.72 | 121.72 | 121.64 | 121.69 | 121.69 | 11,549 |
25 jun 2024 | 121.71 | 121.75 | 121.65 | 121.69 | 121.69 | 3,392 |
24 jun 2024 | 121.71 | 121.71 | 121.62 | 121.69 | 121.69 | 5,236 |
21 jun 2024 | 121.84 | 121.84 | 121.63 | 121.68 | 121.68 | 8,363 |
20 jun 2024 | 121.61 | 121.69 | 121.51 | 121.62 | 121.62 | 10,813 |
19 jun 2024 | 121.70 | 121.70 | 121.51 | 121.60 | 121.60 | 1,612 |
18 jun 2024 | 121.84 | 121.84 | 121.48 | 121.61 | 121.61 | 15,214 |
17 jun 2024 | 121.67 | 121.67 | 121.51 | 121.59 | 121.59 | 8,872 |
14 jun 2024 | 121.57 | 121.71 | 121.55 | 121.67 | 121.67 | 25,247 |
13 jun 2024 | 121.32 | 121.53 | 121.31 | 121.53 | 121.53 | 10,804 |
12 jun 2024 | 121.27 | 121.62 | 121.18 | 121.42 | 121.42 | 2,171 |
11 jun 2024 | 121.11 | 121.24 | 121.09 | 121.24 | 121.24 | 3,408 |
10 jun 2024 | 121.23 | 121.43 | 121.09 | 121.15 | 121.15 | 3,911 |
07 jun 2024 | 121.36 | 121.36 | 121.16 | 121.23 | 121.23 | 4,428 |
06 jun 2024 | 121.55 | 121.55 | 121.28 | 121.38 | 121.38 | 5,531 |
05 jun 2024 | 121.39 | 121.59 | 121.29 | 121.44 | 121.44 | 3,259 |
04 jun 2024 | 121.58 | 121.58 | 121.23 | 121.39 | 121.39 | 7,674 |
03 jun 2024 | 120.89 | 121.34 | 120.89 | 121.32 | 121.32 | 12,559 |
31 may 2024 | 121.02 | 121.21 | 121.02 | 121.17 | 121.17 | 7,483 |
30 may 2024 | 121.07 | 121.22 | 121.06 | 121.18 | 121.18 | 13,455 |
29 may 2024 | 121.10 | 121.20 | 121.03 | 121.10 | 121.10 | 14,763 |
28 may 2024 | 121.17 | 121.23 | 121.09 | 121.09 | 121.09 | 9,844 |
27 may 2024 | 121.11 | 121.22 | 121.02 | 121.19 | 121.19 | 6,176 |
24 may 2024 | 121.12 | 121.12 | 120.98 | 121.02 | 121.02 | 5,276 |
23 may 2024 | 121.06 | 121.23 | 120.99 | 121.13 | 121.13 | 10,251 |
22 may 2024 | 121.20 | 121.23 | 121.15 | 121.22 | 121.22 | 4,730 |
21 may 2024 | 121.18 | 121.27 | 121.18 | 121.27 | 121.27 | 4,294 |
20 may 2024 | 121.17 | 121.26 | 121.16 | 121.23 | 121.23 | 6,894 |
17 may 2024 | 121.38 | 121.38 | 121.17 | 121.17 | 121.17 | 10,351 |
16 may 2024 | 121.65 | 121.65 | 121.11 | 121.36 | 121.36 | 9,638 |
15 may 2024 | 120.85 | 121.40 | 120.85 | 121.40 | 121.40 | 4,904 |
14 may 2024 | 121.34 | 121.34 | 121.11 | 121.11 | 121.11 | 2,783 |
13 may 2024 | 121.20 | 121.20 | 121.12 | 121.19 | 121.19 | 2,450 |
10 may 2024 | 121.27 | 121.27 | 121.09 | 121.11 | 121.11 | 5,104 |
09 may 2024 | 121.26 | 121.49 | 121.15 | 121.21 | 121.21 | 18,635 |
08 may 2024 | 121.49 | 121.49 | 121.14 | 121.14 | 121.14 | 3,265 |
07 may 2024 | 121.23 | 121.27 | 121.20 | 121.26 | 121.26 | 3,786 |
06 may 2024 | 121.52 | 121.52 | 120.50 | 121.25 | 121.25 | 10,181 |
03 may 2024 | 121.36 | 121.36 | 121.00 | 121.21 | 121.21 | 7,178 |
02 may 2024 | 120.90 | 121.08 | 120.88 | 121.07 | 121.07 | 18,504 |
30 abr 2024 | 121.05 | 121.05 | 120.88 | 120.90 | 120.90 | 19,846 |
29 abr 2024 | 120.76 | 121.08 | 120.76 | 121.04 | 121.04 | 30,736 |
26 abr 2024 | 120.91 | 120.97 | 120.82 | 120.95 | 120.95 | 2,240 |
25 abr 2024 | 120.97 | 121.01 | 120.86 | 120.88 | 120.88 | 1,247 |
24 abr 2024 | 121.02 | 121.20 | 120.90 | 120.94 | 120.94 | 4,106 |
23 abr 2024 | 121.07 | 121.08 | 120.98 | 121.04 | 121.04 | 4,953 |
22 abr 2024 | 121.04 | 121.08 | 120.91 | 121.06 | 121.06 | 8,966 |
19 abr 2024 | 120.76 | 121.05 | 120.76 | 120.94 | 120.94 | 8,788 |
18 abr 2024 | 121.09 | 121.12 | 120.97 | 120.99 | 120.99 | 6,773 |
17 abr 2024 | 120.97 | 121.06 | 120.96 | 121.02 | 121.02 | 5,794 |
16 abr 2024 | 121.10 | 121.14 | 121.00 | 121.02 | 121.02 | 5,683 |
15 abr 2024 | 121.13 | 121.19 | 121.02 | 121.07 | 121.07 | 10,014 |
12 abr 2024 | 121.05 | 121.27 | 121.05 | 121.21 | 121.21 | 5,227 |
11 abr 2024 | 121.01 | 121.07 | 120.93 | 120.97 | 120.97 | 4,258 |
10 abr 2024 | 121.15 | 121.18 | 120.94 | 121.00 | 121.00 | 6,814 |
09 abr 2024 | 121.05 | 121.12 | 121.03 | 121.11 | 121.11 | 2,453 |
08 abr 2024 | 121.08 | 121.08 | 121.02 | 121.05 | 121.05 | 8,467 |
05 abr 2024 | 121.19 | 121.23 | 121.10 | 121.10 | 121.10 | 10,321 |
04 abr 2024 | 121.16 | 121.19 | 121.12 | 121.15 | 121.15 | 5,006 |
03 abr 2024 | 121.43 | 121.43 | 121.02 | 121.09 | 121.09 | 4,281 |
02 abr 2024 | 121.05 | 121.35 | 120.99 | 121.09 | 121.09 | 25,158 |
28 mar 2024 | 121.17 | 121.17 | 121.03 | 121.16 | 121.16 | 5,872 |
27 mar 2024 | 121.12 | 121.21 | 121.09 | 121.21 | 121.21 | 23,621 |
26 mar 2024 | 121.06 | 121.17 | 121.02 | 121.05 | 121.05 | 27,163 |
25 mar 2024 | 121.15 | 121.15 | 120.98 | 121.01 | 121.01 | 4,164 |
22 mar 2024 | 121.03 | 121.13 | 121.02 | 121.12 | 121.12 | 2,793 |
21 mar 2024 | 120.96 | 121.09 | 120.96 | 121.00 | 121.00 | 4,937 |
20 mar 2024 | 120.93 | 120.99 | 120.86 | 120.86 | 120.86 | 7,519 |
19 mar 2024 | 120.89 | 120.95 | 120.85 | 120.91 | 120.91 | 30,077 |
18 mar 2024 | 120.87 | 120.88 | 120.71 | 120.82 | 120.82 | 34,886 |
15 mar 2024 | 120.87 | 120.90 | 120.80 | 120.84 | 120.84 | 5,657 |
14 mar 2024 | 121.02 | 121.03 | 120.88 | 120.91 | 120.91 | 2,683 |
13 mar 2024 | 121.06 | 121.07 | 120.93 | 120.93 | 120.93 | 13,243 |
12 mar 2024 | 121.05 | 121.11 | 120.96 | 121.00 | 121.00 | 11,372 |
11 mar 2024 | 121.12 | 121.17 | 121.04 | 121.04 | 121.04 | 3,146 |
08 mar 2024 | 121.04 | 121.17 | 121.02 | 121.15 | 121.15 | 5,757 |
07 mar 2024 | 120.87 | 121.09 | 120.86 | 121.03 | 121.03 | 8,188 |
06 mar 2024 | 121.14 | 121.14 | 120.78 | 120.87 | 120.87 | 5,586 |
05 mar 2024 | 120.78 | 120.96 | 120.73 | 120.88 | 120.88 | 3,726 |
04 mar 2024 | 120.74 | 120.80 | 120.67 | 120.74 | 120.74 | 13,163 |
01 mar 2024 | 120.70 | 120.78 | 120.62 | 120.70 | 120.70 | 6,070 |
29 feb 2024 | 120.75 | 120.75 | 120.35 | 120.71 | 120.71 | 6,926 |
28 feb 2024 | 120.66 | 120.71 | 120.63 | 120.66 | 120.66 | 5,508 |
27 feb 2024 | 120.51 | 120.71 | 120.51 | 120.64 | 120.64 | 7,383 |
26 feb 2024 | 120.81 | 120.82 | 120.63 | 120.63 | 120.63 | 11,532 |
23 feb 2024 | 120.65 | 120.77 | 120.54 | 120.76 | 120.76 | 6,941 |
22 feb 2024 | 120.65 | 120.76 | 120.61 | 120.61 | 120.61 | 3,352 |
21 feb 2024 | 120.85 | 120.87 | 120.67 | 120.70 | 120.70 | 8,375 |
20 feb 2024 | 120.80 | 120.88 | 120.76 | 120.88 | 120.88 | 5,225 |
19 feb 2024 | 120.79 | 120.82 | 120.72 | 120.77 | 120.77 | 6,528 |
16 feb 2024 | 120.76 | 120.85 | 120.72 | 120.76 | 120.76 | 4,186 |
15 feb 2024 | 120.95 | 120.95 | 120.83 | 120.86 | 120.86 | 7,097 |
14 feb 2024 | 120.83 | 120.87 | 120.74 | 120.82 | 120.82 | 9,570 |
13 feb 2024 | 120.88 | 120.93 | 120.69 | 120.75 | 120.75 | 12,991 |
12 feb 2024 | 120.83 | 120.93 | 120.81 | 120.87 | 120.87 | 8,435 |
09 feb 2024 | 120.91 | 120.95 | 120.80 | 120.82 | 120.82 | 9,556 |
08 feb 2024 | 120.98 | 121.04 | 120.91 | 120.91 | 120.91 | 4,250 |
07 feb 2024 | 121.08 | 121.08 | 120.95 | 120.98 | 120.98 | 4,171 |
*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. |