Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 149.37 | 152.93 | 148.14 | 148.48 | 148.48 | 47,650,100 |
15 mar 2024 | 143.41 | 144.34 | 141.13 | 142.17 | 142.17 | 41,025,900 |
14 mar 2024 | 142.30 | 144.73 | 141.49 | 144.34 | 144.34 | 36,117,900 |
13 mar 2024 | 140.06 | 142.19 | 140.01 | 140.77 | 140.77 | 19,637,000 |
12 mar 2024 | 138.25 | 140.28 | 138.21 | 139.62 | 139.62 | 19,019,700 |
11 mar 2024 | 137.07 | 139.98 | 137.07 | 138.94 | 138.94 | 22,536,400 |
08 mar 2024 | 135.04 | 138.99 | 134.80 | 136.29 | 136.29 | 26,472,400 |
07 mar 2024 | 133.89 | 135.82 | 132.66 | 135.24 | 135.24 | 24,107,300 |
06 mar 2024 | 134.24 | 134.74 | 131.95 | 132.56 | 132.56 | 23,175,200 |
05 mar 2024 | 132.74 | 134.02 | 131.55 | 133.78 | 133.78 | 28,447,600 |
04 mar 2024 | 136.54 | 136.63 | 132.86 | 134.20 | 134.20 | 43,571,500 |
01 mar 2024 | 139.61 | 140.00 | 137.98 | 138.08 | 138.08 | 28,522,000 |
29 feb 2024 | 138.35 | 139.95 | 137.57 | 139.78 | 139.78 | 35,485,000 |
28 feb 2024 | 139.10 | 139.28 | 136.64 | 137.43 | 137.43 | 30,628,700 |
27 feb 2024 | 139.41 | 140.49 | 138.50 | 140.10 | 140.10 | 22,364,000 |
26 feb 2024 | 143.45 | 143.84 | 138.74 | 138.75 | 138.75 | 33,513,000 |
23 feb 2024 | 144.97 | 145.96 | 144.79 | 145.29 | 145.29 | 14,519,400 |
22 feb 2024 | 146.12 | 146.20 | 144.01 | 145.32 | 145.32 | 23,024,700 |
21 feb 2024 | 142.64 | 143.98 | 141.91 | 143.84 | 143.84 | 16,499,600 |
20 feb 2024 | 140.94 | 143.33 | 140.80 | 142.20 | 142.20 | 18,625,600 |
16 feb 2024 | 144.21 | 144.48 | 141.52 | 141.76 | 141.76 | 21,849,700 |
15 feb 2024 | 144.46 | 144.76 | 141.88 | 143.94 | 143.94 | 26,724,300 |
14 feb 2024 | 147.37 | 147.83 | 145.55 | 147.14 | 147.14 | 16,651,800 |
13 feb 2024 | 146.07 | 148.04 | 145.11 | 146.37 | 146.37 | 18,138,500 |
12 feb 2024 | 149.54 | 150.59 | 148.56 | 148.73 | 148.73 | 17,236,100 |
09 feb 2024 | 147.95 | 150.70 | 147.43 | 150.22 | 150.22 | 21,877,700 |
08 feb 2024 | 146.97 | 147.61 | 146.42 | 147.22 | 147.22 | 18,241,300 |
07 feb 2024 | 146.12 | 147.00 | 145.21 | 146.68 | 146.68 | 21,436,100 |
06 feb 2024 | 145.96 | 146.74 | 144.52 | 145.41 | 145.41 | 21,517,700 |
05 feb 2024 | 144.04 | 146.67 | 143.91 | 144.93 | 144.93 | 29,254,400 |
02 feb 2024 | 140.89 | 143.88 | 138.17 | 143.54 | 143.54 | 42,116,900 |
01 feb 2024 | 143.69 | 144.62 | 142.26 | 142.71 | 142.71 | 25,526,900 |
31 ene 2024 | 145.39 | 145.59 | 141.55 | 141.80 | 141.80 | 43,908,600 |
30 ene 2024 | 154.01 | 155.04 | 152.77 | 153.05 | 153.05 | 26,578,900 |
29 ene 2024 | 153.64 | 155.20 | 152.92 | 154.84 | 154.84 | 20,909,300 |
26 ene 2024 | 152.87 | 154.11 | 152.80 | 153.79 | 153.79 | 19,494,500 |
25 ene 2024 | 151.74 | 154.76 | 151.22 | 153.64 | 153.64 | 21,495,100 |
24 ene 2024 | 150.29 | 151.57 | 149.84 | 150.35 | 150.35 | 19,245,000 |
23 ene 2024 | 147.72 | 148.86 | 147.19 | 148.68 | 148.68 | 14,113,600 |
22 ene 2024 | 148.71 | 150.01 | 147.58 | 147.71 | 147.71 | 21,829,200 |
19 ene 2024 | 146.30 | 148.04 | 145.80 | 147.97 | 147.97 | 27,170,900 |
18 ene 2024 | 143.44 | 145.59 | 143.35 | 144.99 | 144.99 | 18,876,800 |
17 ene 2024 | 142.91 | 143.41 | 140.51 | 142.89 | 142.89 | 17,884,500 |
16 ene 2024 | 143.43 | 145.84 | 143.06 | 144.08 | 144.08 | 19,198,900 |
12 ene 2024 | 144.34 | 144.74 | 143.36 | 144.24 | 144.24 | 13,995,200 |
11 ene 2024 | 144.90 | 146.66 | 142.21 | 143.67 | 143.67 | 17,471,100 |
10 ene 2024 | 142.52 | 144.52 | 142.46 | 143.80 | 143.80 | 16,641,900 |
09 ene 2024 | 140.06 | 142.80 | 139.79 | 142.56 | 142.56 | 19,579,700 |
08 ene 2024 | 138.00 | 140.64 | 137.88 | 140.53 | 140.53 | 17,645,300 |
05 ene 2024 | 138.35 | 138.81 | 136.85 | 137.39 | 137.39 | 15,433,200 |
04 ene 2024 | 139.85 | 140.63 | 138.01 | 138.04 | 138.04 | 18,253,300 |
03 ene 2024 | 138.60 | 141.09 | 138.43 | 140.36 | 140.36 | 18,974,300 |
02 ene 2024 | 139.60 | 140.62 | 137.74 | 139.56 | 139.56 | 20,071,900 |
29 dic 2023 | 140.68 | 141.43 | 139.90 | 140.93 | 140.93 | 14,872,700 |
28 dic 2023 | 141.85 | 142.27 | 140.83 | 141.28 | 141.28 | 12,192,500 |
27 dic 2023 | 142.83 | 143.32 | 141.05 | 141.44 | 141.44 | 17,288,400 |
26 dic 2023 | 142.98 | 143.95 | 142.50 | 142.82 | 142.82 | 11,170,100 |
22 dic 2023 | 142.13 | 143.25 | 142.05 | 142.72 | 142.72 | 18,494,700 |
21 dic 2023 | 140.77 | 142.03 | 140.47 | 141.80 | 141.80 | 18,101,500 |
20 dic 2023 | 140.33 | 143.08 | 139.41 | 139.66 | 139.66 | 33,507,300 |
19 dic 2023 | 138.00 | 138.77 | 137.45 | 138.10 | 138.10 | 20,661,000 |
18 dic 2023 | 133.86 | 138.38 | 133.77 | 137.19 | 137.19 | 25,699,800 |
15 dic 2023 | 132.92 | 134.83 | 132.63 | 133.84 | 133.84 | 58,569,400 |
14 dic 2023 | 134.77 | 135.04 | 131.06 | 133.20 | 133.20 | 29,619,100 |
13 dic 2023 | 134.54 | 134.78 | 132.95 | 133.97 | 133.97 | 25,414,500 |
12 dic 2023 | 133.27 | 134.54 | 132.83 | 133.64 | 133.64 | 26,584,000 |
11 dic 2023 | 133.82 | 134.79 | 132.89 | 134.70 | 134.70 | 24,502,900 |
08 dic 2023 | 135.66 | 137.99 | 135.57 | 136.64 | 136.64 | 22,990,900 |
07 dic 2023 | 136.60 | 140.00 | 136.23 | 138.45 | 138.45 | 38,419,400 |
06 dic 2023 | 132.90 | 133.31 | 131.31 | 131.43 | 131.43 | 16,360,600 |
05 dic 2023 | 130.37 | 133.54 | 129.73 | 132.39 | 132.39 | 19,235,100 |
04 dic 2023 | 131.29 | 131.45 | 129.40 | 130.63 | 130.63 | 24,117,100 |
01 dic 2023 | 133.32 | 133.50 | 132.15 | 133.32 | 133.32 | 24,258,400 |
30 nov 2023 | 136.40 | 136.96 | 132.79 | 133.92 | 133.92 | 29,913,500 |
29 nov 2023 | 138.99 | 139.67 | 136.29 | 136.40 | 136.40 | 21,014,700 |
28 nov 2023 | 137.63 | 138.66 | 137.04 | 138.62 | 138.62 | 17,046,900 |
27 nov 2023 | 137.57 | 139.63 | 137.54 | 138.05 | 138.05 | 17,886,400 |
24 nov 2023 | 139.54 | 139.68 | 137.47 | 138.22 | 138.22 | 8,828,600 |
22 nov 2023 | 139.10 | 141.10 | 139.00 | 140.02 | 140.02 | 17,306,400 |
21 nov 2023 | 137.94 | 138.96 | 137.71 | 138.62 | 138.62 | 17,648,100 |
20 nov 2023 | 135.50 | 138.43 | 135.49 | 137.92 | 137.92 | 19,569,400 |
17 nov 2023 | 137.82 | 138.00 | 135.48 | 136.94 | 136.94 | 25,565,300 |
16 nov 2023 | 136.96 | 138.88 | 136.08 | 138.70 | 138.70 | 17,615,100 |
15 nov 2023 | 136.64 | 136.84 | 135.33 | 136.38 | 136.38 | 15,840,900 |
14 nov 2023 | 135.65 | 137.24 | 135.10 | 135.43 | 135.43 | 22,317,300 |
13 nov 2023 | 133.36 | 134.11 | 132.77 | 133.64 | 133.64 | 16,409,900 |
10 nov 2023 | 131.53 | 134.27 | 130.87 | 134.06 | 134.06 | 20,872,900 |
09 nov 2023 | 133.36 | 133.96 | 131.51 | 131.69 | 131.69 | 17,976,500 |
08 nov 2023 | 132.36 | 133.54 | 132.16 | 133.26 | 133.26 | 15,093,600 |
07 nov 2023 | 131.98 | 133.28 | 131.14 | 132.40 | 132.40 | 19,223,800 |
06 nov 2023 | 130.22 | 131.56 | 129.93 | 131.45 | 131.45 | 15,360,400 |
03 nov 2023 | 129.09 | 130.73 | 129.01 | 130.37 | 130.37 | 19,517,900 |
02 nov 2023 | 129.56 | 130.09 | 128.11 | 128.58 | 128.58 | 24,091,700 |
01 nov 2023 | 125.34 | 127.74 | 124.93 | 127.57 | 127.57 | 26,536,600 |
31 oct 2023 | 126.27 | 126.56 | 123.93 | 125.30 | 125.30 | 21,123,400 |
30 oct 2023 | 124.46 | 126.55 | 123.88 | 125.75 | 125.75 | 24,165,600 |
27 oct 2023 | 124.03 | 124.44 | 121.46 | 123.40 | 123.40 | 37,367,700 |
26 oct 2023 | 124.47 | 125.46 | 122.32 | 123.44 | 123.44 | 33,907,400 |
25 oct 2023 | 129.77 | 130.10 | 126.09 | 126.67 | 126.67 | 58,796,100 |
24 oct 2023 | 139.16 | 140.71 | 138.75 | 140.12 | 140.12 | 26,535,200 |
*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. |