Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 107.37 | 107.81 | 102.34 | 106.06 | 106.06 | 4,232,300 |
01 may 2024 | 109.05 | 110.95 | 105.06 | 105.16 | 105.16 | 4,364,100 |
30 abr 2024 | 111.25 | 111.95 | 108.69 | 108.76 | 108.76 | 2,768,300 |
29 abr 2024 | 113.64 | 115.75 | 111.13 | 113.85 | 113.85 | 3,117,900 |
26 abr 2024 | 111.36 | 115.47 | 109.55 | 111.93 | 111.93 | 5,827,300 |
25 abr 2024 | 105.57 | 108.55 | 98.40 | 107.83 | 107.83 | 7,493,500 |
24 abr 2024 | 112.60 | 118.24 | 105.93 | 107.17 | 107.17 | 10,885,700 |
23 abr 2024 | 109.93 | 116.10 | 109.65 | 113.48 | 113.48 | 6,413,600 |
22 abr 2024 | 107.22 | 110.90 | 105.61 | 110.51 | 110.51 | 3,557,800 |
19 abr 2024 | 109.36 | 109.85 | 105.96 | 106.48 | 106.48 | 3,449,500 |
18 abr 2024 | 111.00 | 113.25 | 106.82 | 109.17 | 109.17 | 3,174,800 |
17 abr 2024 | 111.80 | 114.38 | 108.56 | 112.05 | 112.05 | 3,624,400 |
16 abr 2024 | 111.82 | 112.28 | 108.71 | 110.47 | 110.47 | 2,932,700 |
15 abr 2024 | 116.52 | 117.51 | 111.80 | 112.47 | 112.47 | 2,784,300 |
12 abr 2024 | 121.70 | 123.43 | 116.34 | 117.02 | 117.02 | 2,911,700 |
11 abr 2024 | 122.20 | 124.80 | 117.69 | 121.70 | 121.70 | 3,180,000 |
10 abr 2024 | 116.16 | 120.03 | 113.00 | 119.60 | 119.60 | 5,005,500 |
09 abr 2024 | 115.33 | 122.03 | 115.33 | 121.98 | 121.98 | 3,448,300 |
08 abr 2024 | 112.79 | 116.45 | 112.36 | 115.24 | 115.24 | 2,624,200 |
05 abr 2024 | 113.58 | 117.58 | 112.25 | 112.27 | 112.27 | 6,268,500 |
04 abr 2024 | 120.59 | 127.67 | 120.00 | 120.78 | 120.78 | 5,141,900 |
03 abr 2024 | 112.06 | 118.66 | 111.17 | 118.60 | 118.60 | 2,917,400 |
02 abr 2024 | 115.45 | 115.80 | 112.38 | 113.55 | 113.55 | 2,504,200 |
01 abr 2024 | 121.33 | 123.14 | 117.52 | 118.29 | 118.29 | 2,084,200 |
28 mar 2024 | 119.70 | 124.40 | 119.40 | 120.98 | 120.98 | 2,968,700 |
27 mar 2024 | 110.70 | 120.08 | 110.70 | 119.80 | 119.80 | 4,947,100 |
26 mar 2024 | 112.73 | 113.45 | 109.25 | 109.35 | 109.35 | 2,551,300 |
25 mar 2024 | 114.01 | 116.31 | 110.95 | 111.05 | 111.05 | 2,802,700 |
22 mar 2024 | 114.65 | 115.23 | 112.40 | 114.61 | 114.61 | 2,236,200 |
21 mar 2024 | 114.63 | 118.56 | 114.06 | 115.38 | 115.38 | 3,261,200 |
20 mar 2024 | 109.37 | 115.35 | 108.22 | 113.70 | 113.70 | 3,435,600 |
19 mar 2024 | 109.35 | 111.06 | 108.30 | 109.16 | 109.16 | 2,406,100 |
18 mar 2024 | 108.85 | 112.85 | 106.49 | 111.19 | 111.19 | 3,419,400 |
15 mar 2024 | 109.08 | 110.88 | 106.52 | 107.73 | 107.73 | 4,743,500 |
14 mar 2024 | 116.59 | 117.70 | 109.31 | 110.41 | 110.41 | 4,212,300 |
13 mar 2024 | 119.10 | 121.63 | 116.35 | 118.17 | 118.17 | 4,057,400 |
12 mar 2024 | 127.46 | 127.93 | 119.05 | 121.00 | 121.00 | 4,504,500 |
11 mar 2024 | 130.28 | 133.66 | 128.21 | 128.69 | 128.69 | 2,539,100 |
08 mar 2024 | 132.00 | 135.40 | 129.38 | 130.28 | 130.28 | 3,277,100 |
07 mar 2024 | 127.07 | 131.20 | 126.02 | 129.69 | 129.69 | 2,711,400 |
06 mar 2024 | 127.32 | 129.76 | 121.20 | 125.36 | 125.36 | 2,858,900 |
05 mar 2024 | 122.14 | 126.42 | 120.36 | 125.09 | 125.09 | 3,076,700 |
04 mar 2024 | 130.35 | 131.09 | 123.07 | 123.97 | 123.97 | 2,793,200 |
01 mar 2024 | 127.33 | 130.92 | 123.43 | 129.66 | 129.66 | 2,641,500 |
29 feb 2024 | 123.69 | 129.66 | 123.08 | 127.01 | 127.01 | 5,269,900 |
28 feb 2024 | 121.00 | 122.10 | 118.08 | 119.10 | 119.10 | 2,912,200 |
27 feb 2024 | 121.74 | 122.43 | 119.03 | 121.11 | 121.11 | 2,678,800 |
26 feb 2024 | 118.75 | 122.44 | 117.82 | 119.84 | 119.84 | 2,594,600 |
23 feb 2024 | 123.36 | 124.21 | 117.77 | 118.19 | 118.19 | 3,660,300 |
22 feb 2024 | 128.15 | 128.48 | 122.73 | 123.44 | 123.44 | 4,007,400 |
21 feb 2024 | 122.43 | 126.61 | 120.54 | 126.24 | 126.24 | 4,157,400 |
20 feb 2024 | 129.60 | 131.80 | 125.71 | 127.55 | 127.55 | 4,047,500 |
16 feb 2024 | 134.49 | 137.50 | 131.79 | 131.87 | 131.87 | 3,218,900 |
15 feb 2024 | 135.39 | 138.21 | 133.28 | 136.39 | 136.39 | 5,227,200 |
14 feb 2024 | 126.61 | 131.79 | 124.40 | 131.62 | 131.62 | 4,056,500 |
13 feb 2024 | 119.93 | 125.45 | 119.20 | 123.56 | 123.56 | 6,110,400 |
12 feb 2024 | 123.50 | 132.88 | 122.80 | 128.90 | 128.90 | 6,861,900 |
09 feb 2024 | 117.85 | 124.55 | 117.30 | 122.47 | 122.47 | 5,449,100 |
08 feb 2024 | 117.85 | 120.98 | 114.34 | 116.88 | 116.88 | 7,157,500 |
07 feb 2024 | 119.54 | 124.10 | 114.70 | 117.51 | 117.51 | 16,861,300 |
06 feb 2024 | 97.15 | 101.10 | 95.60 | 100.51 | 100.51 | 7,429,100 |
05 feb 2024 | 98.81 | 99.05 | 93.52 | 97.80 | 97.80 | 6,693,000 |
02 feb 2024 | 102.97 | 102.97 | 98.88 | 101.76 | 101.76 | 4,306,600 |
01 feb 2024 | 106.59 | 109.91 | 102.76 | 105.44 | 105.44 | 3,998,800 |
31 ene 2024 | 105.46 | 111.93 | 104.05 | 104.13 | 104.13 | 5,027,800 |
30 ene 2024 | 107.74 | 110.96 | 106.26 | 106.35 | 106.35 | 3,030,500 |
29 ene 2024 | 105.23 | 109.44 | 103.44 | 109.17 | 109.17 | 3,232,200 |
26 ene 2024 | 107.70 | 109.45 | 104.97 | 105.37 | 105.37 | 2,581,900 |
25 ene 2024 | 109.18 | 110.10 | 103.72 | 106.83 | 106.83 | 3,888,000 |
24 ene 2024 | 114.38 | 114.64 | 108.05 | 108.07 | 108.07 | 3,906,200 |
23 ene 2024 | 113.25 | 115.16 | 108.52 | 111.30 | 111.30 | 4,962,900 |
22 ene 2024 | 106.73 | 115.08 | 105.74 | 107.15 | 107.15 | 5,937,500 |
19 ene 2024 | 106.25 | 106.75 | 101.57 | 103.59 | 103.59 | 5,160,000 |
18 ene 2024 | 107.22 | 107.44 | 103.69 | 106.66 | 106.66 | 2,908,600 |
17 ene 2024 | 105.51 | 107.10 | 103.87 | 105.55 | 105.55 | 4,015,900 |
16 ene 2024 | 109.78 | 109.92 | 107.30 | 108.75 | 108.75 | 3,917,400 |
12 ene 2024 | 115.00 | 117.23 | 109.68 | 110.22 | 110.22 | 3,757,900 |
11 ene 2024 | 116.18 | 116.49 | 110.82 | 114.29 | 114.29 | 4,056,800 |
10 ene 2024 | 117.01 | 117.64 | 114.01 | 117.54 | 117.54 | 2,771,000 |
09 ene 2024 | 114.22 | 118.21 | 113.13 | 117.06 | 117.06 | 2,788,900 |
08 ene 2024 | 119.44 | 119.65 | 115.40 | 116.00 | 116.00 | 4,657,600 |
05 ene 2024 | 115.18 | 119.87 | 114.52 | 115.39 | 115.39 | 4,182,400 |
04 ene 2024 | 120.22 | 121.52 | 117.60 | 118.07 | 118.07 | 3,928,200 |
03 ene 2024 | 126.82 | 127.30 | 119.52 | 122.63 | 122.63 | 6,025,500 |
02 ene 2024 | 130.66 | 135.65 | 128.67 | 131.24 | 131.24 | 3,039,300 |
29 dic 2023 | 134.22 | 135.95 | 131.89 | 132.14 | 132.14 | 2,811,100 |
28 dic 2023 | 134.96 | 137.19 | 133.45 | 134.79 | 134.79 | 2,665,100 |
27 dic 2023 | 138.03 | 138.35 | 134.84 | 135.63 | 135.63 | 3,750,200 |
26 dic 2023 | 134.56 | 139.65 | 133.96 | 137.34 | 137.34 | 3,625,600 |
22 dic 2023 | 135.87 | 137.08 | 132.04 | 133.99 | 133.99 | 4,143,100 |
21 dic 2023 | 130.87 | 134.60 | 129.39 | 133.86 | 133.86 | 4,966,500 |
20 dic 2023 | 134.60 | 136.05 | 127.87 | 128.00 | 128.00 | 7,121,500 |
19 dic 2023 | 126.56 | 136.20 | 125.50 | 135.32 | 135.32 | 10,574,100 |
18 dic 2023 | 121.32 | 126.00 | 120.78 | 124.03 | 124.03 | 5,779,100 |
15 dic 2023 | 125.82 | 126.20 | 120.72 | 123.92 | 123.92 | 17,196,000 |
14 dic 2023 | 113.82 | 123.84 | 113.52 | 120.22 | 120.22 | 14,495,500 |
13 dic 2023 | 95.80 | 108.28 | 95.20 | 107.61 | 107.61 | 7,319,000 |
12 dic 2023 | 102.61 | 102.64 | 96.69 | 99.82 | 99.82 | 5,668,800 |
11 dic 2023 | 100.61 | 105.24 | 100.14 | 103.55 | 103.55 | 3,796,500 |
08 dic 2023 | 107.38 | 108.46 | 101.64 | 103.01 | 103.01 | 4,405,300 |
*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. |