Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 153.19 | 153.97 | 153.13 | 153.84 | 153.84 | 133,663 |
08 may 2024 | 152.90 | 153.61 | 152.03 | 153.29 | 153.29 | 2,221,500 |
07 may 2024 | 150.71 | 153.14 | 150.61 | 153.04 | 153.04 | 1,964,300 |
06 may 2024 | 149.60 | 150.66 | 149.35 | 150.59 | 150.59 | 2,132,400 |
03 may 2024 | 149.01 | 149.51 | 147.73 | 149.22 | 149.22 | 2,942,800 |
02 may 2024 | 149.85 | 149.85 | 148.43 | 149.17 | 149.17 | 2,572,300 |
01 may 2024 | 152.10 | 152.66 | 148.76 | 148.86 | 148.86 | 3,248,200 |
30 abr 2024 | 153.36 | 153.95 | 152.18 | 152.67 | 152.67 | 2,730,200 |
29 abr 2024 | 156.00 | 156.38 | 153.44 | 154.32 | 154.32 | 1,940,800 |
26 abr 2024 | 153.10 | 156.92 | 152.72 | 155.89 | 155.89 | 3,196,500 |
25 abr 2024 | 151.64 | 153.52 | 150.32 | 153.29 | 153.29 | 3,050,000 |
24 abr 2024 | 155.44 | 155.88 | 151.90 | 152.25 | 152.25 | 2,487,300 |
23 abr 2024 | 159.23 | 159.56 | 153.52 | 155.39 | 155.39 | 5,334,800 |
22 abr 2024 | 149.28 | 149.77 | 148.00 | 148.80 | 148.80 | 2,773,000 |
19 abr 2024 | 147.01 | 148.66 | 145.98 | 148.62 | 148.62 | 2,515,100 |
18 abr 2024 | 146.50 | 147.88 | 146.31 | 146.91 | 146.91 | 1,989,600 |
17 abr 2024 | 147.60 | 148.74 | 146.93 | 147.10 | 147.10 | 2,949,200 |
16 abr 2024 | 148.61 | 149.16 | 146.06 | 146.40 | 146.40 | 3,294,100 |
15 abr 2024 | 152.72 | 153.01 | 148.16 | 148.19 | 148.19 | 2,275,600 |
12 abr 2024 | 152.44 | 153.35 | 150.66 | 151.20 | 151.20 | 2,118,400 |
11 abr 2024 | 153.60 | 154.45 | 152.01 | 153.59 | 153.59 | 1,763,400 |
10 abr 2024 | 153.71 | 155.13 | 153.51 | 153.78 | 153.78 | 1,733,800 |
09 abr 2024 | 158.23 | 158.39 | 154.36 | 155.38 | 155.38 | 1,889,100 |
08 abr 2024 | 157.34 | 158.27 | 156.72 | 157.85 | 157.85 | 1,998,600 |
05 abr 2024 | 155.86 | 157.84 | 155.13 | 157.38 | 157.38 | 1,691,800 |
04 abr 2024 | 158.60 | 159.13 | 154.77 | 154.91 | 154.91 | 2,600,100 |
03 abr 2024 | 158.48 | 159.35 | 157.68 | 157.68 | 157.68 | 2,067,000 |
02 abr 2024 | 158.57 | 159.75 | 157.53 | 158.27 | 158.27 | 1,920,300 |
01 abr 2024 | 159.74 | 159.92 | 158.41 | 158.57 | 158.57 | 1,866,000 |
28 mar 2024 | 159.67 | 159.99 | 158.88 | 159.82 | 159.82 | 2,751,400 |
27 mar 2024 | 159.25 | 159.90 | 157.80 | 159.33 | 159.33 | 2,382,900 |
26 mar 2024 | 157.26 | 158.78 | 157.10 | 158.67 | 158.67 | 3,465,100 |
25 mar 2024 | 156.24 | 156.91 | 155.66 | 156.78 | 156.78 | 2,272,200 |
22 mar 2024 | 156.50 | 157.33 | 155.96 | 156.29 | 156.29 | 2,533,000 |
21 mar 2024 | 155.98 | 156.86 | 155.48 | 156.36 | 156.36 | 3,021,200 |
20 mar 2024 | 154.00 | 155.62 | 153.43 | 155.49 | 155.49 | 2,296,200 |
19 mar 2024 | 152.38 | 154.52 | 152.00 | 154.31 | 154.31 | 3,068,900 |
18 mar 2024 | 150.07 | 152.42 | 150.07 | 152.15 | 152.15 | 2,211,100 |
15 mar 2024 | 148.30 | 150.76 | 148.19 | 149.63 | 149.63 | 3,408,100 |
14 mar 2024 | 151.66 | 151.97 | 149.26 | 149.94 | 149.94 | 2,703,400 |
13 mar 2024 | 150.30 | 151.72 | 149.75 | 151.05 | 151.05 | 2,784,800 |
12 mar 2024 | 150.08 | 151.26 | 149.78 | 150.65 | 150.65 | 1,937,500 |
11 mar 2024 | 151.45 | 151.82 | 149.14 | 149.74 | 149.74 | 2,879,500 |
08 mar 2024 | 150.21 | 151.80 | 149.95 | 151.24 | 151.24 | 1,919,100 |
07 mar 2024 | 151.37 | 152.19 | 149.86 | 150.27 | 150.27 | 2,106,200 |
06 mar 2024 | 150.51 | 151.50 | 149.92 | 150.64 | 150.64 | 1,918,100 |
05 mar 2024 | 150.21 | 151.36 | 149.66 | 149.95 | 149.95 | 2,255,400 |
04 mar 2024 | 150.13 | 150.89 | 149.11 | 149.99 | 149.99 | 2,162,700 |
01 mar 2024 | 149.60 | 151.14 | 149.38 | 150.35 | 150.35 | 2,169,700 |
29 feb 2024 | 148.59 | 149.97 | 147.47 | 149.27 | 149.27 | 4,807,500 |
28 feb 2024 | 150.79 | 151.97 | 146.01 | 147.95 | 147.95 | 5,774,600 |
27 feb 2024 | 150.44 | 151.08 | 149.67 | 150.65 | 150.65 | 1,858,900 |
26 feb 2024 | 149.93 | 151.72 | 149.65 | 150.96 | 150.96 | 2,487,700 |
23 feb 2024 | 150.19 | 151.56 | 149.60 | 150.76 | 150.76 | 2,178,700 |
22 feb 2024 | 148.95 | 150.44 | 148.57 | 150.11 | 150.11 | 1,868,900 |
21 feb 2024 | 147.63 | 147.88 | 146.34 | 147.64 | 147.64 | 2,162,500 |
20 feb 2024 | 147.95 | 149.16 | 147.59 | 147.93 | 147.93 | 2,542,000 |
16 feb 2024 | 148.32 | 148.65 | 147.31 | 148.04 | 148.04 | 2,207,500 |
15 feb 2024 | 145.73 | 148.07 | 145.44 | 148.01 | 148.01 | 2,216,200 |
14 feb 2024 | 144.16 | 145.21 | 142.98 | 144.98 | 144.98 | 2,234,200 |
13 feb 2024 | 143.70 | 144.35 | 142.47 | 143.58 | 143.58 | 2,116,000 |
12 feb 2024 | 144.31 | 144.86 | 143.70 | 144.23 | 144.23 | 1,689,600 |
09 feb 2024 | 143.38 | 144.34 | 142.74 | 144.23 | 144.23 | 2,094,900 |
08 feb 2024 | 142.25 | 143.67 | 142.14 | 143.55 | 143.55 | 2,283,700 |
07 feb 2024 | 141.11 | 143.77 | 140.26 | 142.71 | 142.71 | 2,906,400 |
06 feb 2024 | 141.62 | 141.89 | 137.13 | 141.09 | 141.09 | 5,105,400 |
05 feb 2024 | 144.46 | 145.28 | 143.60 | 144.15 | 144.15 | 3,297,400 |
02 feb 2024 | 144.27 | 145.87 | 143.49 | 144.90 | 144.90 | 2,565,300 |
01 feb 2024 | 142.17 | 143.98 | 141.83 | 143.94 | 143.94 | 2,337,200 |
31 ene 2024 | 144.41 | 144.82 | 141.85 | 141.87 | 141.87 | 3,091,900 |
30 ene 2024 | 143.35 | 144.20 | 142.62 | 144.05 | 144.05 | 2,301,700 |
29 ene 2024 | 140.69 | 143.12 | 140.68 | 142.91 | 142.91 | 2,080,200 |
26 ene 2024 | 140.56 | 141.75 | 140.17 | 141.34 | 141.34 | 1,972,700 |
25 ene 2024 | 140.89 | 141.09 | 139.79 | 140.66 | 140.66 | 2,130,800 |
24 ene 2024 | 141.06 | 141.69 | 139.74 | 140.00 | 140.00 | 2,455,200 |
23 ene 2024 | 140.78 | 141.01 | 140.21 | 140.60 | 140.60 | 2,242,300 |
22 ene 2024 | 139.53 | 140.64 | 139.53 | 140.52 | 140.52 | 2,082,100 |
19 ene 2024 | 138.21 | 139.35 | 137.65 | 139.02 | 139.02 | 3,054,000 |
18 ene 2024 | 138.00 | 138.71 | 136.93 | 137.81 | 137.81 | 2,882,800 |
17 ene 2024 | 137.00 | 137.99 | 136.48 | 137.44 | 137.44 | 3,139,500 |
16 ene 2024 | 136.30 | 137.25 | 135.97 | 137.00 | 137.00 | 2,702,900 |
12 ene 2024 | 136.99 | 137.15 | 136.25 | 136.92 | 136.92 | 1,963,200 |
11 ene 2024 | 136.50 | 136.50 | 135.13 | 136.39 | 136.39 | 2,105,000 |
10 ene 2024 | 136.00 | 136.48 | 134.94 | 135.40 | 135.40 | 2,008,900 |
09 ene 2024 | 134.34 | 135.28 | 134.34 | 135.10 | 135.10 | 2,322,700 |
08 ene 2024 | 134.30 | 135.27 | 133.67 | 135.23 | 135.23 | 2,453,500 |
05 ene 2024 | 133.21 | 133.70 | 132.15 | 132.57 | 132.57 | 2,564,900 |
04 ene 2024 | 132.16 | 133.28 | 131.95 | 133.00 | 133.00 | 2,839,200 |
03 ene 2024 | 133.01 | 133.01 | 131.41 | 131.75 | 131.75 | 3,710,700 |
02 ene 2024 | 132.33 | 133.67 | 131.94 | 133.08 | 133.08 | 3,227,800 |
29 dic 2023 | 133.41 | 133.81 | 132.22 | 132.84 | 132.84 | 2,021,800 |
28 dic 2023 | 132.65 | 133.84 | 132.65 | 133.38 | 133.38 | 1,636,100 |
27 dic 2023 | 132.47 | 133.25 | 132.47 | 133.01 | 133.01 | 1,762,900 |
26 dic 2023 | 133.43 | 133.58 | 132.36 | 132.59 | 132.59 | 2,149,500 |
22 dic 2023 | 134.00 | 134.20 | 133.12 | 133.61 | 133.61 | 2,360,100 |
21 dic 2023 | 133.14 | 134.11 | 132.75 | 133.21 | 133.21 | 2,036,600 |
20 dic 2023 | 133.46 | 134.80 | 132.68 | 132.74 | 132.74 | 2,780,600 |
19 dic 2023 | 134.08 | 134.77 | 133.56 | 134.18 | 134.18 | 4,221,800 |
18 dic 2023 | 133.60 | 135.27 | 132.59 | 134.49 | 134.49 | 4,165,000 |
15 dic 2023 | 133.65 | 134.33 | 132.35 | 133.01 | 133.01 | 7,200,100 |
*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. |