Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
15 may 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
14 may 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
13 may 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
10 may 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
09 may 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 125.23 | - |
08 may 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
07 may 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
06 may 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
03 may 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
02 may 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
01 may 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
30 abr 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
29 abr 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
26 abr 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
25 abr 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
24 abr 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
23 abr 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
22 abr 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
19 abr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
18 abr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
17 abr 2024 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | - |
16 abr 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
15 abr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
12 abr 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
12 abr 2024 | 0.013 Dividendo | |||||
12 abr 2024 | 4.535 Ganancias de capital | |||||
11 abr 2024 | 128.07 | 128.07 | 128.07 | 128.07 | 123.52 | - |
10 abr 2024 | 129.43 | 129.43 | 129.43 | 129.43 | 124.83 | - |
09 abr 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 126.42 | - |
08 abr 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 126.18 | - |
05 abr 2024 | 130.87 | 130.87 | 130.87 | 130.87 | 126.22 | - |
04 abr 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 125.27 | - |
03 abr 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 126.42 | - |
02 abr 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 126.09 | - |
01 abr 2024 | 136.28 | 136.28 | 136.28 | 136.28 | 131.44 | - |
28 mar 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 132.51 | - |
27 mar 2024 | 136.81 | 136.81 | 136.81 | 136.81 | 131.95 | - |
26 mar 2024 | 135.37 | 135.37 | 135.37 | 135.37 | 130.56 | - |
25 mar 2024 | 134.49 | 134.49 | 134.49 | 134.49 | 129.71 | - |
22 mar 2024 | 134.73 | 134.73 | 134.73 | 134.73 | 129.95 | - |
21 mar 2024 | 135.31 | 135.31 | 135.31 | 135.31 | 130.50 | - |
20 mar 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 130.95 | - |
19 mar 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 131.13 | - |
18 mar 2024 | 134.42 | 134.42 | 134.42 | 134.42 | 129.65 | - |
15 mar 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 129.34 | - |
14 mar 2024 | 133.91 | 133.91 | 133.91 | 133.91 | 129.15 | - |
13 mar 2024 | 133.63 | 133.63 | 133.63 | 133.63 | 128.88 | - |
12 mar 2024 | 134.37 | 134.37 | 134.37 | 134.37 | 129.60 | - |
11 mar 2024 | 134.73 | 134.73 | 134.73 | 134.73 | 129.95 | - |
08 mar 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 129.18 | - |
07 mar 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 129.44 | - |
06 mar 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 128.41 | - |
05 mar 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 127.73 | - |
04 mar 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 129.03 | - |
01 mar 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 128.87 | - |
29 feb 2024 | 134.38 | 134.38 | 134.38 | 134.38 | 129.61 | - |
28 feb 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 130.19 | - |
27 feb 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 131.09 | - |
26 feb 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 131.09 | - |
23 feb 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 131.70 | - |
22 feb 2024 | 135.97 | 135.97 | 135.97 | 135.97 | 131.14 | - |
21 feb 2024 | 135.57 | 135.57 | 135.57 | 135.57 | 130.76 | - |
20 feb 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 130.93 | - |
16 feb 2024 | 136.07 | 136.07 | 136.07 | 136.07 | 131.24 | - |
15 feb 2024 | 135.97 | 135.97 | 135.97 | 135.97 | 131.14 | - |
14 feb 2024 | 135.09 | 135.09 | 135.09 | 135.09 | 130.29 | - |
13 feb 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 129.51 | - |
12 feb 2024 | 135.81 | 135.81 | 135.81 | 135.81 | 130.99 | - |
09 feb 2024 | 134.61 | 134.61 | 134.61 | 134.61 | 129.83 | - |
08 feb 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 128.89 | - |
07 feb 2024 | 133.11 | 133.11 | 133.11 | 133.11 | 128.38 | - |
06 feb 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 126.80 | - |
05 feb 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 125.28 | - |
02 feb 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 126.97 | - |
01 feb 2024 | 131.01 | 131.01 | 131.01 | 131.01 | 126.36 | - |
31 ene 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 125.72 | - |
30 ene 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 124.96 | - |
29 ene 2024 | 129.38 | 129.38 | 129.38 | 129.38 | 124.79 | - |
26 ene 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 124.30 | - |
25 ene 2024 | 128.03 | 128.03 | 128.03 | 128.03 | 123.48 | - |
24 ene 2024 | 130.63 | 130.63 | 130.63 | 130.63 | 125.99 | - |
23 ene 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 126.68 | - |
22 ene 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 126.73 | - |
19 ene 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 125.15 | - |
18 ene 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 126.91 | - |
17 ene 2024 | 132.83 | 132.83 | 132.83 | 132.83 | 128.11 | - |
16 ene 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 128.50 | - |
12 ene 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 128.25 | - |
11 ene 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 130.48 | - |
10 ene 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 130.26 | - |
09 ene 2024 | 135.33 | 135.33 | 135.33 | 135.33 | 130.52 | - |
08 ene 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 130.64 | - |
05 ene 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 129.81 | - |
04 ene 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 130.68 | - |
03 ene 2024 | 134.96 | 134.96 | 134.96 | 134.96 | 130.17 | - |
02 ene 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 131.22 | - |
29 dic 2023 | 133.22 | 133.22 | 133.22 | 133.22 | 128.49 | - |
28 dic 2023 | 133.08 | 133.08 | 133.08 | 133.08 | 128.35 | - |
27 dic 2023 | 132.91 | 132.91 | 132.91 | 132.91 | 128.19 | - |
*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. |