Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 120.29 | 122.95 | 117.24 | 119.34 | 119.34 | 3,587,400 |
25 jul 2024 | 116.06 | 121.01 | 115.48 | 117.52 | 117.52 | 5,068,100 |
24 jul 2024 | 109.26 | 120.18 | 107.56 | 116.91 | 116.91 | 14,753,800 |
23 jul 2024 | 102.90 | 105.66 | 102.88 | 103.64 | 103.64 | 4,449,800 |
22 jul 2024 | 109.14 | 109.29 | 102.30 | 104.74 | 104.74 | 4,204,200 |
19 jul 2024 | 107.74 | 108.69 | 105.32 | 105.46 | 105.46 | 3,238,600 |
18 jul 2024 | 113.62 | 115.23 | 105.58 | 107.95 | 107.95 | 4,928,200 |
17 jul 2024 | 112.64 | 115.20 | 108.62 | 111.15 | 111.15 | 4,367,000 |
16 jul 2024 | 114.61 | 116.40 | 111.12 | 116.17 | 116.17 | 3,620,600 |
15 jul 2024 | 114.66 | 115.87 | 110.35 | 113.06 | 113.06 | 5,350,700 |
12 jul 2024 | 113.51 | 119.71 | 113.30 | 119.34 | 119.34 | 5,640,600 |
11 jul 2024 | 111.64 | 115.29 | 108.75 | 111.68 | 111.68 | 6,112,400 |
10 jul 2024 | 104.81 | 107.28 | 102.55 | 106.75 | 106.75 | 2,976,000 |
09 jul 2024 | 101.69 | 104.76 | 100.04 | 103.59 | 103.59 | 3,301,600 |
08 jul 2024 | 98.60 | 102.95 | 97.76 | 102.81 | 102.81 | 3,542,900 |
05 jul 2024 | 100.69 | 101.46 | 97.00 | 97.14 | 97.14 | 2,858,200 |
03 jul 2024 | 97.00 | 99.18 | 95.25 | 99.17 | 99.17 | 3,961,700 |
02 jul 2024 | 96.45 | 99.58 | 95.21 | 95.77 | 95.77 | 3,725,600 |
01 jul 2024 | 99.50 | 99.71 | 96.88 | 97.26 | 97.26 | 3,124,500 |
28 jun 2024 | 105.17 | 105.55 | 98.37 | 99.71 | 99.71 | 5,477,000 |
27 jun 2024 | 102.95 | 106.49 | 101.58 | 105.23 | 105.23 | 3,206,800 |
26 jun 2024 | 101.36 | 103.16 | 100.41 | 102.95 | 102.95 | 4,486,800 |
25 jun 2024 | 106.94 | 108.00 | 101.52 | 101.85 | 101.85 | 5,617,300 |
24 jun 2024 | 106.92 | 109.11 | 104.55 | 108.02 | 108.02 | 5,093,000 |
21 jun 2024 | 107.83 | 108.80 | 105.42 | 106.67 | 106.67 | 5,712,700 |
20 jun 2024 | 110.92 | 113.00 | 107.65 | 108.57 | 108.57 | 7,522,000 |
18 jun 2024 | 119.50 | 121.19 | 118.25 | 119.01 | 119.01 | 2,673,100 |
17 jun 2024 | 123.67 | 124.20 | 118.32 | 120.83 | 120.83 | 3,668,500 |
14 jun 2024 | 129.39 | 131.74 | 124.28 | 124.61 | 124.61 | 3,055,000 |
13 jun 2024 | 134.02 | 134.99 | 128.70 | 129.72 | 129.72 | 2,671,700 |
12 jun 2024 | 139.60 | 141.63 | 133.09 | 134.52 | 134.52 | 4,992,600 |
11 jun 2024 | 129.39 | 132.85 | 126.37 | 132.41 | 132.41 | 2,667,300 |
10 jun 2024 | 123.23 | 131.24 | 122.02 | 130.67 | 130.67 | 3,441,900 |
07 jun 2024 | 129.91 | 130.38 | 122.06 | 122.75 | 122.75 | 3,724,300 |
06 jun 2024 | 133.00 | 133.00 | 129.97 | 132.30 | 132.30 | 1,740,800 |
05 jun 2024 | 131.58 | 134.98 | 129.33 | 133.24 | 133.24 | 2,612,500 |
04 jun 2024 | 128.04 | 132.20 | 125.90 | 129.77 | 129.77 | 2,964,500 |
03 jun 2024 | 131.21 | 131.61 | 126.74 | 127.55 | 127.55 | 2,226,200 |
31 may 2024 | 132.00 | 134.00 | 125.23 | 127.90 | 127.90 | 6,043,300 |
30 may 2024 | 127.00 | 133.34 | 126.37 | 130.66 | 130.66 | 3,948,700 |
29 may 2024 | 125.54 | 128.84 | 124.80 | 125.69 | 125.69 | 3,980,900 |
28 may 2024 | 128.75 | 131.13 | 127.26 | 129.38 | 129.38 | 4,699,900 |
24 may 2024 | 118.90 | 127.52 | 118.14 | 125.18 | 125.18 | 5,479,500 |
23 may 2024 | 121.66 | 122.15 | 116.11 | 117.50 | 117.50 | 5,109,100 |
22 may 2024 | 111.42 | 124.79 | 111.22 | 121.23 | 121.23 | 8,382,200 |
21 may 2024 | 112.38 | 113.28 | 110.92 | 111.50 | 111.50 | 2,540,000 |
20 may 2024 | 114.50 | 114.79 | 110.67 | 113.45 | 113.45 | 2,451,800 |
17 may 2024 | 116.68 | 118.11 | 113.66 | 114.32 | 114.32 | 2,259,100 |
16 may 2024 | 117.31 | 117.92 | 114.02 | 116.85 | 116.85 | 2,733,400 |
15 may 2024 | 120.46 | 121.62 | 114.06 | 115.47 | 115.47 | 3,875,700 |
14 may 2024 | 114.54 | 121.39 | 113.12 | 117.11 | 117.11 | 4,521,500 |
13 may 2024 | 108.69 | 113.49 | 108.69 | 110.78 | 110.78 | 2,950,200 |
10 may 2024 | 112.99 | 113.70 | 107.44 | 108.35 | 108.35 | 3,201,800 |
09 may 2024 | 110.53 | 112.10 | 108.52 | 111.13 | 111.13 | 3,726,200 |
08 may 2024 | 112.04 | 115.45 | 111.51 | 112.36 | 112.36 | 2,822,100 |
07 may 2024 | 115.86 | 118.80 | 113.40 | 114.93 | 114.93 | 2,557,500 |
06 may 2024 | 114.28 | 117.50 | 114.00 | 115.08 | 115.08 | 2,758,300 |
03 may 2024 | 110.52 | 117.26 | 110.52 | 114.20 | 114.20 | 6,067,200 |
02 may 2024 | 107.37 | 107.81 | 102.34 | 106.06 | 106.06 | 4,241,700 |
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 |
*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. |