Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 18,700 |
13 jun 2024 | 142.00 | 161.00 | 133.00 | 144.00 | 144.00 | 41,800 |
12 jun 2024 | 134.00 | 144.00 | 103.00 | 142.00 | 142.00 | 271,800 |
11 jun 2024 | 155.00 | 156.00 | 139.00 | 144.00 | 144.00 | 104,900 |
10 jun 2024 | 158.00 | 164.00 | 155.00 | 155.00 | 155.00 | 12,900 |
07 jun 2024 | 160.00 | 165.00 | 148.00 | 159.00 | 159.00 | 7,700 |
06 jun 2024 | 153.00 | 159.00 | 150.00 | 159.00 | 159.00 | 5,500 |
05 jun 2024 | 159.00 | 159.00 | 152.00 | 159.00 | 159.00 | 33,300 |
04 jun 2024 | 161.00 | 162.00 | 155.00 | 159.00 | 159.00 | 16,900 |
03 jun 2024 | 164.00 | 164.00 | 150.00 | 158.00 | 158.00 | 95,000 |
31 may 2024 | 168.00 | 169.00 | 157.00 | 165.00 | 165.00 | 72,200 |
30 may 2024 | 172.00 | 172.00 | 166.00 | 171.00 | 171.00 | 4,100 |
29 may 2024 | 160.00 | 169.00 | 160.00 | 168.00 | 168.00 | 36,800 |
28 may 2024 | 169.00 | 169.00 | 161.00 | 167.00 | 167.00 | 34,200 |
27 may 2024 | 176.00 | 176.00 | 166.00 | 169.00 | 169.00 | 45,300 |
22 may 2024 | 173.00 | 178.00 | 172.00 | 176.00 | 176.00 | 95,000 |
21 may 2024 | 166.00 | 192.00 | 161.00 | 171.00 | 171.00 | 280,700 |
20 may 2024 | 165.00 | 170.00 | 154.00 | 166.00 | 166.00 | 54,800 |
17 may 2024 | 156.00 | 184.00 | 156.00 | 168.00 | 168.00 | 607,800 |
16 may 2024 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | 63,600 |
15 may 2024 | 149.00 | 157.00 | 149.00 | 154.00 | 154.00 | 42,200 |
14 may 2024 | 154.00 | 154.00 | 147.00 | 150.00 | 150.00 | 40,100 |
13 may 2024 | 151.00 | 158.00 | 145.00 | 146.00 | 146.00 | 72,500 |
08 may 2024 | 150.00 | 159.00 | 140.00 | 152.00 | 152.00 | 32,500 |
07 may 2024 | 150.00 | 156.00 | 139.00 | 150.00 | 150.00 | 27,300 |
06 may 2024 | 146.00 | 157.00 | 133.00 | 149.00 | 149.00 | 72,300 |
03 may 2024 | 135.00 | 165.00 | 131.00 | 144.00 | 144.00 | 209,500 |
02 may 2024 | 149.00 | 154.00 | 131.00 | 135.00 | 135.00 | 131,100 |
30 abr 2024 | 144.00 | 150.00 | 144.00 | 149.00 | 149.00 | 334,500 |
29 abr 2024 | 140.00 | 148.00 | 138.00 | 144.00 | 144.00 | 93,300 |
26 abr 2024 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | 24,800 |
25 abr 2024 | 134.00 | 160.00 | 134.00 | 139.00 | 139.00 | 341,100 |
24 abr 2024 | 139.00 | 140.00 | 131.00 | 139.00 | 139.00 | 138,400 |
23 abr 2024 | 120.00 | 150.00 | 120.00 | 138.00 | 138.00 | 299,300 |
22 abr 2024 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | 9,300 |
19 abr 2024 | 123.00 | 130.00 | 110.00 | 128.00 | 128.00 | 73,500 |
18 abr 2024 | 130.00 | 135.00 | 126.00 | 126.00 | 126.00 | 48,200 |
17 abr 2024 | 141.00 | 141.00 | 130.00 | 136.00 | 136.00 | 158,000 |
16 abr 2024 | 156.00 | 165.00 | 130.00 | 141.00 | 141.00 | 853,100 |
05 abr 2024 | 108.00 | 145.00 | 105.00 | 145.00 | 145.00 | 786,900 |
04 abr 2024 | 111.00 | 117.00 | 101.00 | 108.00 | 108.00 | 363,300 |
03 abr 2024 | 126.00 | 126.00 | 115.00 | 118.00 | 118.00 | 128,900 |
02 abr 2024 | 133.00 | 133.00 | 120.00 | 126.00 | 126.00 | 166,100 |
01 abr 2024 | 153.00 | 153.00 | 123.00 | 133.00 | 133.00 | 153,300 |
28 mar 2024 | 156.00 | 165.00 | 150.00 | 154.00 | 154.00 | 90,900 |
27 mar 2024 | 164.00 | 167.00 | 155.00 | 162.00 | 162.00 | 222,900 |
26 mar 2024 | 167.00 | 167.00 | 160.00 | 165.00 | 165.00 | 56,700 |
25 mar 2024 | 167.00 | 167.00 | 155.00 | 165.00 | 165.00 | 65,200 |
22 mar 2024 | 159.00 | 166.00 | 154.00 | 165.00 | 165.00 | 27,200 |
21 mar 2024 | 163.00 | 163.00 | 153.00 | 163.00 | 163.00 | 85,300 |
20 mar 2024 | 165.00 | 165.00 | 150.00 | 163.00 | 163.00 | 316,700 |
19 mar 2024 | 183.00 | 183.00 | 167.00 | 171.00 | 171.00 | 499,600 |
18 mar 2024 | 188.00 | 190.00 | 184.00 | 184.00 | 184.00 | 138,200 |
15 mar 2024 | 190.00 | 192.00 | 183.00 | 190.00 | 190.00 | 84,800 |
14 mar 2024 | 195.00 | 197.00 | 191.00 | 192.00 | 192.00 | 277,400 |
13 mar 2024 | 198.00 | 198.00 | 194.00 | 197.00 | 197.00 | 602,700 |
08 mar 2024 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 41,000 |
07 mar 2024 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 121,000 |
06 mar 2024 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 342,700 |
05 mar 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 135,700 |
04 mar 2024 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 62,500 |
01 mar 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 150,700 |
29 feb 2024 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | 64,200 |
28 feb 2024 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 349,900 |
27 feb 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 247,500 |
26 feb 2024 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 844,300 |
23 feb 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 488,000 |
22 feb 2024 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 458,900 |
21 feb 2024 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 172,100 |
20 feb 2024 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | 1,118,800 |
19 feb 2024 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 286,700 |
16 feb 2024 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | 436,200 |
15 feb 2024 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 464,400 |
13 feb 2024 | 220.00 | 226.00 | 214.00 | 220.00 | 220.00 | 627,300 |
12 feb 2024 | 216.00 | 226.00 | 216.00 | 220.00 | 220.00 | 766,400 |
07 feb 2024 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | 262,600 |
06 feb 2024 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 340,300 |
05 feb 2024 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 284,600 |
02 feb 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 91,700 |
01 feb 2024 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 290,000 |
31 ene 2024 | 222.00 | 228.00 | 220.00 | 224.00 | 224.00 | 498,300 |
30 ene 2024 | 218.00 | 228.00 | 218.00 | 226.00 | 226.00 | 358,600 |
29 ene 2024 | 216.00 | 224.00 | 216.00 | 222.00 | 222.00 | 59,400 |
26 ene 2024 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | 40,900 |
25 ene 2024 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 134,300 |
24 ene 2024 | 220.00 | 228.00 | 216.00 | 224.00 | 224.00 | 125,400 |
23 ene 2024 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | 34,100 |
22 ene 2024 | 224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 53,800 |
19 ene 2024 | 220.00 | 240.00 | 220.00 | 224.00 | 224.00 | 236,800 |
18 ene 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 34,200 |
17 ene 2024 | 222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 82,700 |
16 ene 2024 | 222.00 | 230.00 | 220.00 | 222.00 | 222.00 | 177,500 |
15 ene 2024 | 224.00 | 246.00 | 212.00 | 222.00 | 222.00 | 990,700 |
12 ene 2024 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 207,800 |
11 ene 2024 | 220.00 | 224.00 | 214.00 | 218.00 | 218.00 | 215,800 |
10 ene 2024 | 230.00 | 242.00 | 214.00 | 226.00 | 226.00 | 519,800 |
09 ene 2024 | 236.00 | 242.00 | 230.00 | 236.00 | 236.00 | 140,200 |
08 ene 2024 | 234.00 | 242.00 | 230.00 | 236.00 | 236.00 | 205,900 |
05 ene 2024 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | 156,500 |
04 ene 2024 | 250.00 | 250.00 | 236.00 | 242.00 | 242.00 | 223,200 |
*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. |