Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 166.9200 | 168.0120 | 166.3120 | 166.9640 | 166.9640 | - |
26 jul 2024 | 166.7610 | 167.9940 | 166.4020 | 166.7610 | 166.7610 | - |
25 jul 2024 | 166.7940 | 167.3120 | 164.8530 | 166.7940 | 166.7940 | - |
24 jul 2024 | 168.9880 | 169.1910 | 166.1390 | 168.9880 | 168.9880 | - |
23 jul 2024 | 170.8430 | 170.8450 | 169.1560 | 170.8430 | 170.8430 | - |
22 jul 2024 | 171.5720 | 171.6460 | 170.1220 | 171.3000 | 171.3000 | - |
19 jul 2024 | 171.3170 | 171.8650 | 170.9260 | 171.3170 | 171.3170 | - |
18 jul 2024 | 170.2960 | 171.3180 | 170.1240 | 170.2960 | 170.2960 | - |
17 jul 2024 | 172.6180 | 172.8150 | 170.7840 | 172.6180 | 172.6180 | - |
16 jul 2024 | 172.3360 | 172.9110 | 172.2770 | 172.3360 | 172.3360 | - |
15 jul 2024 | 172.3270 | 172.5370 | 171.8810 | 172.3270 | 172.3270 | - |
12 jul 2024 | 172.0070 | 173.4120 | 171.4640 | 172.0070 | 172.0070 | - |
11 jul 2024 | 175.0710 | 175.4130 | 171.6110 | 175.0710 | 175.0710 | - |
10 jul 2024 | 174.4400 | 175.1190 | 174.4640 | 174.4400 | 174.4400 | - |
09 jul 2024 | 174.2130 | 174.5670 | 174.0100 | 174.2130 | 174.2130 | - |
08 jul 2024 | 173.9030 | 174.6230 | 173.5230 | 173.9030 | 173.9030 | - |
05 jul 2024 | - | - | - | - | - | - |
04 jul 2024 | 174.3940 | 174.3660 | 173.7900 | 174.3940 | 174.3940 | - |
03 jul 2024 | 173.5850 | 174.4790 | 173.5380 | 173.5850 | 173.5850 | - |
02 jul 2024 | 173.3990 | 173.5840 | 173.0800 | 173.3990 | 173.3990 | - |
01 jul 2024 | 172.7300 | 173.6620 | 172.6800 | 172.7300 | 172.7300 | - |
28 jun 2024 | 172.0650 | 172.4350 | 171.4880 | 172.0650 | 172.0650 | - |
27 jun 2024 | 171.5350 | 172.1490 | 171.4000 | 171.5350 | 171.5350 | - |
26 jun 2024 | 171.0100 | 171.7740 | 170.8400 | 171.0100 | 171.0100 | - |
25 jun 2024 | 171.3750 | 171.3880 | 170.7000 | 171.3750 | 171.3750 | - |
24 jun 2024 | 170.8500 | 171.3900 | 170.5370 | 170.8500 | 170.8500 | - |
21 jun 2024 | 170.1510 | 170.5400 | 169.3490 | 170.1510 | 170.1510 | - |
20 jun 2024 | 169.7630 | 170.3040 | 169.6570 | 169.7630 | 169.7630 | - |
19 jun 2024 | 169.5290 | 169.8270 | 169.1200 | 169.4940 | 169.4940 | - |
18 jun 2024 | 169.3690 | 169.8960 | 168.9640 | 169.3690 | 169.3690 | - |
17 jun 2024 | 168.6040 | 169.2780 | 167.9860 | 168.6040 | 168.6040 | - |
14 jun 2024 | 168.7260 | 169.7800 | 167.5540 | 168.7260 | 168.7260 | - |
13 jun 2024 | 169.5200 | 170.1130 | 168.5540 | 169.5200 | 169.5200 | - |
12 jun 2024 | 168.7210 | 169.3790 | 168.6640 | 168.7210 | 168.7210 | - |
11 jun 2024 | 169.0200 | 169.4110 | 168.3100 | 169.0200 | 169.0200 | - |
10 jun 2024 | 169.0400 | 169.2100 | 168.3020 | 169.0400 | 169.0400 | - |
07 jun 2024 | 169.5750 | 169.9380 | 168.9600 | 169.5750 | 169.5750 | - |
06 jun 2024 | 169.5560 | 170.2030 | 169.2690 | 169.5560 | 169.5560 | - |
05 jun 2024 | 168.7960 | 169.9980 | 168.7800 | 168.7960 | 168.7960 | - |
04 jun 2024 | 170.2280 | 170.7190 | 168.1130 | 170.2280 | 170.2280 | - |
03 jun 2024 | 170.5800 | 170.8830 | 169.7390 | 170.5800 | 170.5800 | - |
31 may 2024 | 169.9960 | 170.7240 | 169.4520 | 169.9960 | 169.9960 | - |
30 may 2024 | 170.2160 | 170.2290 | 169.0400 | 170.2160 | 170.2160 | - |
29 may 2024 | 170.6540 | 170.7870 | 170.1710 | 170.6540 | 170.6540 | - |
28 may 2024 | 170.3470 | 170.7360 | 170.2900 | 170.3470 | 170.3470 | - |
27 may 2024 | 170.1610 | 170.4950 | 169.9500 | 170.1610 | 170.1610 | - |
24 may 2024 | 169.7140 | 170.4900 | 169.6200 | 169.7140 | 169.7140 | - |
23 may 2024 | 169.6320 | 170.2920 | 169.2980 | 169.6320 | 169.6320 | - |
22 may 2024 | 169.6070 | 169.9200 | 169.4300 | 169.6070 | 169.6070 | - |
21 may 2024 | 169.8220 | 169.9300 | 169.2280 | 169.8220 | 169.8220 | - |
20 may 2024 | 169.3450 | 169.6950 | 169.0890 | 169.3450 | 169.3450 | - |
17 may 2024 | 168.8540 | 169.2840 | 168.7800 | 168.8540 | 168.8540 | - |
16 may 2024 | 168.0020 | 168.8510 | 167.3240 | 168.0020 | 168.0020 | - |
15 may 2024 | 169.2410 | 169.3910 | 168.2570 | 169.2410 | 169.2410 | - |
14 may 2024 | 168.5900 | 169.3530 | 168.5740 | 168.5900 | 168.5900 | - |
13 may 2024 | 167.8170 | 168.6140 | 167.5900 | 167.8170 | 167.8170 | - |
10 may 2024 | 167.5340 | 167.9600 | 167.5180 | 167.5340 | 167.5340 | - |
09 may 2024 | 166.9990 | 167.7380 | 166.8170 | 166.9990 | 166.9990 | - |
08 may 2024 | 166.3570 | 167.3300 | 166.3060 | 166.3570 | 166.3570 | - |
07 may 2024 | 166.0780 | 166.5560 | 165.6800 | 166.0780 | 166.0780 | - |
06 may 2024 | 165.2010 | 165.9760 | 165.0920 | 165.2010 | 165.2010 | - |
03 may 2024 | 164.2160 | 164.7790 | 164.0250 | 164.2160 | 164.2160 | - |
02 may 2024 | 166.8800 | 167.3790 | 164.3400 | 166.8800 | 166.8800 | - |
01 may 2024 | 168.2150 | 168.6280 | 168.1680 | 168.2150 | 168.2150 | - |
30 abr 2024 | 167.3960 | 168.5650 | 167.2140 | 167.3960 | 167.3960 | - |
29 abr 2024 | 169.4000 | 171.3520 | 165.6600 | 169.4000 | 169.4000 | - |
26 abr 2024 | 166.9080 | 168.4850 | 166.7410 | 166.9080 | 166.9080 | - |
25 abr 2024 | 166.1160 | 167.0080 | 166.0210 | 166.1160 | 166.1160 | - |
24 abr 2024 | 165.6130 | 165.8640 | 165.4400 | 165.6130 | 165.6130 | - |
23 abr 2024 | 164.9250 | 165.7190 | 164.6000 | 164.9250 | 164.9250 | - |
22 abr 2024 | 164.7990 | 165.0850 | 164.3800 | 164.8100 | 164.8100 | - |
19 abr 2024 | 164.5590 | 165.0110 | 163.0530 | 164.5590 | 164.5590 | - |
18 abr 2024 | 164.6620 | 164.9340 | 164.3900 | 164.6620 | 164.6620 | - |
17 abr 2024 | 164.2960 | 164.7390 | 163.9470 | 164.2960 | 164.2960 | - |
16 abr 2024 | 163.8300 | 164.6690 | 163.6880 | 163.8300 | 163.8300 | - |
15 abr 2024 | 163.2100 | 164.4060 | 163.1760 | 163.2100 | 163.2100 | - |
12 abr 2024 | 164.3170 | 164.3770 | 162.3110 | 164.3170 | 164.3170 | - |
11 abr 2024 | 164.2920 | 164.6820 | 163.9510 | 164.2920 | 164.2920 | - |
10 abr 2024 | 164.8020 | 164.9760 | 164.0700 | 164.8020 | 164.8020 | - |
09 abr 2024 | 164.9220 | 165.1610 | 164.5570 | 164.9220 | 164.9220 | - |
08 abr 2024 | 164.2830 | 164.8340 | 164.1940 | 164.2830 | 164.2830 | - |
05 abr 2024 | 163.9450 | 164.3920 | 163.4970 | 163.9450 | 163.9450 | - |
04 abr 2024 | 164.2770 | 164.9010 | 164.2430 | 164.2770 | 164.2770 | - |
03 abr 2024 | 163.1790 | 164.3110 | 163.0770 | 163.1790 | 163.1790 | - |
02 abr 2024 | 162.7510 | 163.3170 | 162.6000 | 162.7510 | 162.7510 | - |
01 abr 2024 | 163.3940 | 163.4140 | 162.8300 | 163.3940 | 163.3940 | - |
29 mar 2024 | 163.4100 | 163.4000 | 162.7820 | 163.4100 | 163.4100 | - |
28 mar 2024 | 163.5290 | 163.8570 | 163.1200 | 163.5290 | 163.5290 | - |
27 mar 2024 | 164.0400 | 164.3850 | 163.4200 | 164.0400 | 164.0400 | - |
26 mar 2024 | 164.0480 | 164.4030 | 163.9880 | 164.0480 | 164.0480 | - |
25 mar 2024 | 163.5210 | 164.1050 | 163.3570 | 163.5210 | 163.5210 | - |
22 mar 2024 | 164.7030 | 164.7630 | 163.4900 | 164.7030 | 164.7030 | - |
21 mar 2024 | 164.8790 | 165.3070 | 164.3560 | 164.8790 | 164.8790 | - |
20 mar 2024 | 164.0550 | 164.7330 | 164.0310 | 164.0550 | 164.0550 | - |
19 mar 2024 | 162.1730 | 163.7310 | 162.1230 | 162.1730 | 162.1730 | - |
18 mar 2024 | 162.0970 | 162.6750 | 162.1030 | 162.0970 | 162.0970 | - |
15 mar 2024 | 161.3770 | 162.3840 | 161.0730 | 161.3770 | 161.3770 | - |
14 mar 2024 | 161.6870 | 161.8910 | 161.1600 | 161.6870 | 161.6870 | - |
13 mar 2024 | 161.2910 | 161.9220 | 160.9030 | 161.2910 | 161.2910 | - |
12 mar 2024 | 160.3890 | 161.4760 | 160.2830 | 160.3890 | 160.3890 | - |
*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. |