Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 126.15 | 127.99 | 122.06 | 123.64 | 123.64 | 2,259,179 |
02 may 2024 | 123.16 | 124.41 | 120.59 | 124.33 | 124.33 | 2,028,400 |
01 may 2024 | 122.56 | 125.39 | 121.92 | 122.29 | 122.29 | 1,733,300 |
30 abr 2024 | 124.62 | 125.06 | 122.37 | 122.38 | 122.38 | 1,294,400 |
29 abr 2024 | 125.00 | 126.50 | 123.97 | 125.01 | 125.01 | 1,242,100 |
26 abr 2024 | 125.00 | 126.68 | 123.73 | 125.01 | 125.01 | 995,800 |
25 abr 2024 | 122.30 | 124.40 | 121.81 | 124.14 | 124.14 | 1,299,600 |
24 abr 2024 | 124.00 | 124.69 | 122.66 | 123.83 | 123.83 | 993,900 |
23 abr 2024 | 122.22 | 123.89 | 121.78 | 123.40 | 123.40 | 998,400 |
22 abr 2024 | 121.31 | 122.44 | 120.23 | 121.41 | 121.41 | 932,900 |
19 abr 2024 | 121.53 | 122.60 | 119.76 | 120.12 | 120.12 | 1,126,500 |
18 abr 2024 | 122.11 | 123.80 | 121.18 | 121.35 | 121.35 | 1,153,700 |
17 abr 2024 | 123.83 | 124.58 | 122.22 | 122.36 | 122.36 | 1,089,800 |
16 abr 2024 | 121.67 | 124.25 | 121.62 | 123.25 | 123.25 | 1,085,800 |
15 abr 2024 | 124.04 | 125.03 | 121.16 | 121.42 | 121.42 | 1,038,300 |
12 abr 2024 | 125.43 | 126.19 | 123.04 | 123.30 | 123.30 | 1,349,200 |
11 abr 2024 | 125.78 | 126.98 | 125.05 | 126.61 | 126.61 | 844,400 |
10 abr 2024 | 124.79 | 126.76 | 124.12 | 125.21 | 125.21 | 986,000 |
09 abr 2024 | 126.80 | 126.80 | 124.21 | 125.90 | 125.90 | 1,414,700 |
08 abr 2024 | 125.84 | 127.15 | 125.21 | 126.80 | 126.80 | 1,355,500 |
05 abr 2024 | 124.00 | 126.13 | 123.71 | 125.94 | 125.94 | 1,369,700 |
04 abr 2024 | 123.60 | 125.55 | 123.25 | 123.93 | 123.93 | 1,747,800 |
03 abr 2024 | 122.08 | 123.92 | 121.66 | 123.91 | 123.91 | 1,277,300 |
02 abr 2024 | 121.59 | 122.40 | 120.00 | 122.23 | 122.23 | 1,418,100 |
01 abr 2024 | 118.39 | 121.22 | 118.39 | 121.11 | 121.11 | 1,060,400 |
28 mar 2024 | 122.23 | 122.28 | 118.64 | 118.68 | 118.68 | 1,973,500 |
27 mar 2024 | 122.42 | 122.83 | 120.93 | 122.08 | 122.08 | 809,200 |
26 mar 2024 | 120.88 | 121.68 | 120.24 | 120.94 | 120.94 | 707,400 |
25 mar 2024 | 121.46 | 122.65 | 120.61 | 120.93 | 120.93 | 1,014,100 |
22 mar 2024 | 120.47 | 121.77 | 120.40 | 121.62 | 121.62 | 1,060,000 |
21 mar 2024 | 119.89 | 121.57 | 119.26 | 120.36 | 120.36 | 928,900 |
20 mar 2024 | 119.33 | 119.54 | 118.49 | 119.15 | 119.15 | 911,500 |
19 mar 2024 | 119.07 | 119.39 | 118.14 | 119.19 | 119.19 | 1,186,700 |
18 mar 2024 | 117.33 | 119.75 | 117.33 | 119.42 | 119.42 | 1,392,900 |
15 mar 2024 | 116.44 | 118.15 | 115.19 | 117.19 | 117.19 | 2,206,700 |
14 mar 2024 | 117.94 | 118.14 | 116.32 | 117.14 | 117.14 | 905,400 |
13 mar 2024 | 117.57 | 118.39 | 116.28 | 117.71 | 117.71 | 1,025,700 |
12 mar 2024 | 115.11 | 118.30 | 115.11 | 117.54 | 117.54 | 1,692,500 |
11 mar 2024 | 113.10 | 114.89 | 113.01 | 114.58 | 114.58 | 1,102,200 |
08 mar 2024 | 113.82 | 114.78 | 112.49 | 113.47 | 113.47 | 1,442,200 |
07 mar 2024 | 110.92 | 114.50 | 110.59 | 113.82 | 113.82 | 2,380,700 |
06 mar 2024 | 110.54 | 114.66 | 109.16 | 109.57 | 109.57 | 2,412,000 |
05 mar 2024 | 109.57 | 110.62 | 108.38 | 108.96 | 108.96 | 2,076,600 |
04 mar 2024 | 113.31 | 113.50 | 108.51 | 111.26 | 111.26 | 2,092,100 |
01 mar 2024 | 114.11 | 115.19 | 113.18 | 113.72 | 113.72 | 1,076,500 |
29 feb 2024 | 113.88 | 116.31 | 112.29 | 114.15 | 114.15 | 2,838,200 |
28 feb 2024 | 113.35 | 113.71 | 112.71 | 113.01 | 113.01 | 980,600 |
27 feb 2024 | 114.03 | 114.22 | 113.22 | 113.37 | 113.37 | 786,200 |
26 feb 2024 | 115.00 | 115.28 | 114.05 | 114.06 | 114.06 | 1,028,800 |
23 feb 2024 | 114.21 | 115.07 | 113.82 | 114.91 | 114.91 | 1,566,100 |
22 feb 2024 | 111.28 | 113.40 | 109.92 | 113.00 | 113.00 | 2,048,200 |
21 feb 2024 | 108.21 | 109.65 | 108.02 | 109.65 | 109.65 | 1,246,500 |
20 feb 2024 | 110.08 | 110.79 | 108.39 | 108.90 | 108.90 | 1,591,000 |
16 feb 2024 | 110.95 | 111.33 | 109.61 | 109.98 | 109.98 | 1,016,500 |
15 feb 2024 | 112.09 | 112.32 | 109.93 | 111.35 | 111.35 | 2,958,600 |
14 feb 2024 | 112.21 | 113.25 | 108.00 | 111.57 | 111.57 | 3,124,200 |
13 feb 2024 | 109.29 | 113.18 | 107.92 | 113.03 | 113.03 | 2,915,100 |
12 feb 2024 | 112.53 | 113.64 | 111.96 | 112.31 | 112.31 | 1,980,000 |
09 feb 2024 | 113.25 | 113.70 | 112.01 | 112.92 | 112.92 | 1,405,100 |
08 feb 2024 | 112.56 | 112.96 | 111.32 | 112.59 | 112.59 | 1,104,300 |
07 feb 2024 | 109.94 | 112.49 | 109.62 | 112.38 | 112.38 | 1,471,500 |
06 feb 2024 | 109.32 | 110.51 | 108.49 | 109.50 | 109.50 | 1,480,200 |
05 feb 2024 | 107.50 | 110.08 | 107.47 | 109.50 | 109.50 | 2,313,100 |
02 feb 2024 | 108.52 | 108.52 | 107.08 | 107.67 | 107.67 | 822,400 |
01 feb 2024 | 107.20 | 108.44 | 106.77 | 108.44 | 108.44 | 1,334,400 |
31 ene 2024 | 108.55 | 108.94 | 106.42 | 106.66 | 106.66 | 1,582,800 |
30 ene 2024 | 108.65 | 109.32 | 108.36 | 109.00 | 109.00 | 1,530,700 |
29 ene 2024 | 107.75 | 108.20 | 107.07 | 108.05 | 108.05 | 1,206,700 |
26 ene 2024 | 107.47 | 107.99 | 106.99 | 107.75 | 107.75 | 887,100 |
25 ene 2024 | 108.75 | 109.18 | 107.03 | 107.45 | 107.45 | 1,052,400 |
24 ene 2024 | 108.78 | 109.39 | 108.18 | 108.35 | 108.35 | 1,579,900 |
23 ene 2024 | 108.53 | 108.67 | 107.65 | 107.70 | 107.70 | 2,139,600 |
22 ene 2024 | 108.95 | 109.75 | 108.12 | 108.23 | 108.23 | 1,332,600 |
19 ene 2024 | 107.51 | 108.14 | 107.05 | 108.04 | 108.04 | 1,505,500 |
18 ene 2024 | 108.00 | 108.47 | 106.32 | 107.29 | 107.29 | 1,763,100 |
17 ene 2024 | 104.29 | 107.45 | 103.64 | 106.99 | 106.99 | 2,515,800 |
16 ene 2024 | 103.99 | 105.03 | 103.89 | 104.90 | 104.90 | 1,879,700 |
12 ene 2024 | 105.07 | 106.72 | 104.41 | 104.70 | 104.70 | 1,824,500 |
11 ene 2024 | 105.00 | 105.00 | 103.10 | 104.54 | 104.54 | 1,845,700 |
10 ene 2024 | 104.10 | 104.96 | 103.51 | 104.70 | 104.70 | 1,488,200 |
09 ene 2024 | 103.38 | 103.90 | 102.60 | 103.53 | 103.53 | 1,298,400 |
08 ene 2024 | 100.56 | 101.94 | 100.43 | 101.94 | 101.94 | 1,200,200 |
05 ene 2024 | 100.61 | 101.48 | 99.90 | 100.22 | 100.22 | 1,128,400 |
04 ene 2024 | 102.48 | 102.69 | 100.85 | 100.94 | 100.94 | 1,044,300 |
03 ene 2024 | 101.92 | 103.47 | 101.14 | 102.49 | 102.49 | 1,311,700 |
02 ene 2024 | 105.22 | 105.63 | 102.45 | 103.00 | 103.00 | 1,475,500 |
29 dic 2023 | 106.20 | 107.00 | 106.05 | 106.16 | 106.16 | 768,700 |
28 dic 2023 | 106.49 | 106.73 | 106.15 | 106.36 | 106.36 | 565,200 |
27 dic 2023 | 106.35 | 106.73 | 106.07 | 106.59 | 106.59 | 602,300 |
26 dic 2023 | 106.12 | 106.83 | 105.97 | 106.52 | 106.52 | 734,400 |
22 dic 2023 | 107.15 | 107.37 | 105.77 | 105.91 | 105.91 | 792,400 |
21 dic 2023 | 107.24 | 107.24 | 106.04 | 106.90 | 106.90 | 717,500 |
20 dic 2023 | 107.39 | 107.82 | 106.02 | 106.59 | 106.59 | 1,023,000 |
19 dic 2023 | 106.90 | 107.78 | 106.12 | 107.41 | 107.41 | 1,326,400 |
18 dic 2023 | 105.00 | 106.86 | 105.00 | 106.60 | 106.60 | 1,347,000 |
15 dic 2023 | 104.18 | 105.18 | 103.80 | 105.08 | 105.08 | 3,513,300 |
14 dic 2023 | 107.53 | 107.61 | 104.07 | 104.93 | 104.93 | 2,369,600 |
13 dic 2023 | 105.86 | 107.45 | 105.71 | 106.70 | 106.70 | 1,965,200 |
12 dic 2023 | 105.33 | 106.57 | 105.18 | 106.10 | 106.10 | 1,895,500 |
11 dic 2023 | 104.36 | 105.54 | 104.09 | 105.33 | 105.33 | 1,897,800 |
*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. |