Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 216.02 | 217.82 | 214.99 | 216.15 | 216.15 | 2,279,627 |
26 mar 2024 | 219.50 | 219.50 | 215.20 | 217.59 | 217.59 | 1,332,897 |
25 mar 2024 | 217.00 | 217.32 | 215.22 | 215.41 | 215.41 | 1,075,414 |
22 mar 2024 | 217.98 | 219.69 | 216.65 | 216.65 | 216.65 | 2,139,147 |
21 mar 2024 | 217.40 | 219.90 | 214.42 | 217.98 | 217.98 | 1,731,059 |
20 mar 2024 | 211.13 | 215.29 | 211.13 | 213.95 | 213.95 | 1,519,350 |
19 mar 2024 | 214.21 | 216.99 | 211.01 | 211.13 | 211.13 | 2,974,552 |
15 mar 2024 | 210.00 | 217.17 | 209.26 | 213.81 | 213.81 | 14,770,292 |
14 mar 2024 | 207.67 | 209.91 | 207.19 | 209.26 | 209.26 | 1,527,590 |
13 mar 2024 | 205.02 | 208.48 | 203.15 | 207.59 | 207.59 | 2,144,487 |
12 mar 2024 | 205.41 | 206.84 | 203.15 | 204.96 | 204.96 | 2,729,876 |
11 mar 2024 | 205.00 | 206.86 | 203.60 | 205.01 | 205.01 | 2,191,105 |
08 mar 2024 | 206.97 | 206.97 | 203.71 | 205.18 | 205.18 | 1,568,675 |
07 mar 2024 | 205.58 | 206.99 | 203.05 | 204.46 | 204.46 | 1,365,686 |
06 mar 2024 | 207.56 | 209.64 | 205.12 | 205.58 | 205.58 | 1,663,391 |
05 mar 2024 | 210.08 | 211.62 | 206.92 | 207.55 | 207.55 | 2,191,469 |
04 mar 2024 | 210.26 | 213.06 | 209.56 | 210.22 | 210.22 | 3,081,163 |
01 mar 2024 | 212.83 | 214.59 | 208.48 | 212.28 | 212.28 | 1,724,853 |
29 feb 2024 | 212.60 | 215.05 | 210.87 | 212.22 | 212.22 | 8,750,454 |
28 feb 2024 | 208.89 | 215.28 | 208.13 | 212.61 | 212.61 | 4,533,608 |
27 feb 2024 | 202.80 | 209.40 | 202.04 | 208.41 | 208.41 | 5,250,133 |
26 feb 2024 | 204.00 | 206.16 | 200.00 | 202.79 | 202.79 | 5,471,282 |
23 feb 2024 | 228.42 | 228.42 | 200.66 | 203.40 | 203.40 | 7,086,228 |
22 feb 2024 | 226.75 | 229.02 | 226.46 | 228.25 | 228.25 | 4,026,761 |
21 feb 2024 | 226.57 | 227.37 | 224.33 | 226.32 | 226.32 | 2,673,829 |
20 feb 2024 | 229.40 | 229.40 | 224.69 | 225.67 | 225.67 | 4,301,389 |
19 feb 2024 | 229.92 | 229.92 | 223.22 | 226.10 | 226.10 | 719,417 |
16 feb 2024 | 244.49 | 244.49 | 224.99 | 227.51 | 227.51 | 3,430,603 |
15 feb 2024 | 243.91 | 245.00 | 241.69 | 241.96 | 241.96 | 824,462 |
14 feb 2024 | 239.03 | 243.84 | 239.03 | 243.51 | 243.51 | 1,453,632 |
13 feb 2024 | 242.31 | 243.99 | 239.20 | 241.21 | 241.21 | 975,526 |
12 feb 2024 | 242.28 | 243.41 | 240.20 | 241.81 | 241.81 | 649,423 |
09 feb 2024 | 239.00 | 244.94 | 239.00 | 242.58 | 242.58 | 2,270,123 |
08 feb 2024 | 242.00 | 242.00 | 236.03 | 239.47 | 239.47 | 3,113,247 |
07 feb 2024 | 237.65 | 242.57 | 236.00 | 237.46 | 237.46 | 3,008,538 |
06 feb 2024 | 242.00 | 242.26 | 236.25 | 237.65 | 237.65 | 5,007,485 |
02 feb 2024 | 241.73 | 243.90 | 240.02 | 241.52 | 241.52 | 1,364,711 |
01 feb 2024 | 236.06 | 243.43 | 234.99 | 239.97 | 239.97 | 1,493,066 |
31 ene 2024 | 235.93 | 238.18 | 232.89 | 233.07 | 233.07 | 2,031,143 |
30 ene 2024 | 234.64 | 236.42 | 232.98 | 235.82 | 235.82 | 2,693,039 |
29 ene 2024 | 233.58 | 235.69 | 232.34 | 234.66 | 234.66 | 1,380,151 |
26 ene 2024 | 237.61 | 237.61 | 231.14 | 233.85 | 233.85 | 2,151,406 |
25 ene 2024 | 228.00 | 236.05 | 227.03 | 233.11 | 233.11 | 3,367,923 |
24 ene 2024 | 236.10 | 236.66 | 228.08 | 228.50 | 228.50 | 2,281,411 |
23 ene 2024 | 230.77 | 236.88 | 230.77 | 235.54 | 235.54 | 1,298,807 |
22 ene 2024 | 228.00 | 231.66 | 227.32 | 231.42 | 231.42 | 895,682 |
19 ene 2024 | 227.70 | 229.07 | 224.72 | 228.25 | 228.25 | 1,597,240 |
18 ene 2024 | 221.85 | 227.75 | 220.58 | 227.70 | 227.70 | 3,827,066 |
17 ene 2024 | 223.55 | 223.92 | 221.43 | 221.78 | 221.78 | 4,440,102 |
16 ene 2024 | 218.21 | 223.69 | 218.21 | 223.56 | 223.56 | 3,454,139 |
15 ene 2024 | 218.00 | 219.00 | 217.60 | 217.71 | 217.71 | 151,092 |
12 ene 2024 | 219.66 | 220.26 | 217.51 | 219.20 | 219.20 | 2,338,856 |
11 ene 2024 | 219.26 | 219.74 | 216.34 | 218.62 | 218.62 | 945,429 |
10 ene 2024 | 216.86 | 219.29 | 215.66 | 218.25 | 218.25 | 1,440,753 |
09 ene 2024 | 217.25 | 218.07 | 214.51 | 216.76 | 216.76 | 1,907,882 |
08 ene 2024 | 214.65 | 217.35 | 214.23 | 216.12 | 216.12 | 1,057,471 |
05 ene 2024 | 215.32 | 215.41 | 211.56 | 213.45 | 213.45 | 1,726,820 |
04 ene 2024 | 216.82 | 217.74 | 214.02 | 215.32 | 215.32 | 1,184,141 |
03 ene 2024 | 220.29 | 220.61 | 215.58 | 217.23 | 217.23 | 1,407,066 |
02 ene 2024 | 223.00 | 223.00 | 218.57 | 220.30 | 220.30 | 1,161,115 |
29 dic 2023 | 221.48 | 221.48 | 219.50 | 221.46 | 221.46 | 618,675 |
28 dic 2023 | 223.00 | 224.23 | 220.00 | 221.56 | 221.56 | 832,143 |
27 dic 2023 | 223.88 | 224.73 | 222.06 | 222.62 | 222.62 | 1,328,114 |
26 dic 2023 | 222.46 | 225.15 | 222.01 | 223.55 | 223.55 | 322,844 |
22 dic 2023 | 227.49 | 227.52 | 221.37 | 222.69 | 222.69 | 549,640 |
21 dic 2023 | 224.92 | 227.53 | 222.44 | 223.90 | 223.90 | 1,626,596 |
20 dic 2023 | 227.35 | 227.98 | 223.27 | 223.43 | 223.43 | 3,116,135 |
19 dic 2023 | 227.00 | 228.10 | 224.34 | 226.46 | 226.46 | 2,146,833 |
18 dic 2023 | 226.68 | 227.69 | 221.92 | 226.25 | 226.25 | 1,435,374 |
15 dic 2023 | 228.00 | 228.00 | 219.52 | 222.99 | 222.99 | 7,392,167 |
14 dic 2023 | 226.85 | 228.15 | 223.51 | 224.65 | 224.65 | 2,342,084 |
13 dic 2023 | 222.89 | 226.47 | 220.54 | 224.53 | 224.53 | 2,548,611 |
11 dic 2023 | 223.95 | 224.01 | 222.11 | 222.76 | 222.76 | 1,060,534 |
08 dic 2023 | 221.99 | 224.31 | 219.49 | 222.65 | 222.65 | 1,119,501 |
07 dic 2023 | 219.00 | 224.03 | 218.60 | 222.83 | 222.83 | 1,793,071 |
06 dic 2023 | 220.07 | 222.00 | 218.00 | 218.74 | 218.74 | 2,125,625 |
05 dic 2023 | 221.35 | 222.00 | 218.61 | 219.68 | 219.68 | 1,656,813 |
04 dic 2023 | 220.00 | 220.90 | 217.50 | 220.15 | 220.15 | 1,265,867 |
01 dic 2023 | 220.00 | 220.43 | 217.40 | 218.30 | 218.30 | 972,828 |
30 nov 2023 | 217.00 | 221.39 | 214.90 | 220.92 | 220.92 | 8,195,884 |
29 nov 2023 | 216.82 | 216.82 | 213.15 | 214.74 | 214.74 | 1,790,572 |
28 nov 2023 | 212.00 | 215.43 | 210.07 | 213.50 | 213.50 | 1,763,519 |
27 nov 2023 | 214.64 | 214.99 | 210.86 | 212.09 | 212.09 | 1,211,614 |
24 nov 2023 | 217.26 | 217.26 | 211.60 | 214.72 | 214.72 | 664,064 |
23 nov 2023 | 218.48 | 219.99 | 214.01 | 217.27 | 217.27 | 387,733 |
22 nov 2023 | 213.35 | 216.80 | 212.88 | 214.53 | 214.53 | 1,570,081 |
21 nov 2023 | 218.13 | 218.18 | 211.80 | 212.87 | 212.87 | 1,887,625 |
17 nov 2023 | 217.01 | 218.61 | 215.08 | 218.19 | 218.19 | 1,969,963 |
16 nov 2023 | 218.02 | 222.36 | 217.06 | 217.77 | 217.77 | 1,943,694 |
15 nov 2023 | 219.02 | 221.20 | 216.80 | 220.33 | 220.33 | 2,377,611 |
14 nov 2023 | 212.00 | 220.00 | 212.00 | 219.04 | 219.04 | 1,709,155 |
13 nov 2023 | 209.99 | 212.62 | 209.99 | 211.13 | 211.13 | 978,964 |
10 nov 2023 | 211.04 | 217.17 | 209.35 | 209.72 | 209.72 | 1,225,124 |
09 nov 2023 | 207.12 | 213.60 | 207.12 | 212.35 | 212.35 | 1,413,537 |
08 nov 2023 | 212.15 | 212.87 | 206.61 | 207.27 | 207.27 | 1,807,931 |
07 nov 2023 | 204.89 | 213.24 | 204.89 | 211.96 | 211.96 | 2,645,416 |
06 nov 2023 | 210.00 | 213.80 | 208.93 | 211.22 | 211.22 | 2,459,778 |
03 nov 2023 | 216.00 | 218.62 | 208.09 | 210.93 | 210.93 | 2,608,739 |
01 nov 2023 | 199.62 | 210.98 | 199.62 | 209.54 | 209.54 | 2,236,544 |
31 oct 2023 | 201.76 | 204.56 | 198.49 | 203.84 | 203.84 | 3,746,479 |
*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. |