Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 155.10 | 162.00 | 153.78 | 156.94 | 156.94 | 114,897 |
27 mar 2024 | 145.09 | 153.35 | 142.14 | 153.06 | 153.06 | 86,000 |
26 mar 2024 | 144.46 | 146.04 | 143.04 | 143.15 | 143.15 | 67,900 |
25 mar 2024 | 143.98 | 148.29 | 143.98 | 144.37 | 144.37 | 57,400 |
22 mar 2024 | 151.66 | 151.66 | 145.67 | 145.82 | 145.82 | 40,700 |
21 mar 2024 | 156.41 | 158.04 | 152.64 | 152.64 | 152.64 | 56,700 |
20 mar 2024 | 145.50 | 153.75 | 142.77 | 152.99 | 152.99 | 65,000 |
19 mar 2024 | 133.25 | 145.50 | 133.25 | 145.19 | 145.19 | 125,400 |
18 mar 2024 | 133.02 | 135.55 | 128.50 | 134.20 | 134.20 | 101,600 |
15 mar 2024 | 135.66 | 138.00 | 130.50 | 132.04 | 132.04 | 143,800 |
14 mar 2024 | 144.17 | 145.63 | 135.34 | 137.28 | 137.28 | 103,900 |
13 mar 2024 | 145.51 | 149.49 | 144.03 | 146.71 | 146.71 | 61,700 |
12 mar 2024 | 142.53 | 147.85 | 140.42 | 146.29 | 146.29 | 56,200 |
11 mar 2024 | 142.80 | 144.00 | 140.23 | 142.03 | 142.03 | 66,100 |
08 mar 2024 | 149.61 | 152.00 | 144.00 | 145.14 | 145.14 | 89,800 |
07 mar 2024 | 152.30 | 157.44 | 148.48 | 148.68 | 148.68 | 105,600 |
06 mar 2024 | 151.68 | 153.32 | 149.16 | 150.92 | 150.92 | 43,900 |
05 mar 2024 | 153.70 | 158.20 | 148.86 | 148.88 | 148.88 | 72,600 |
04 mar 2024 | 165.00 | 167.00 | 156.25 | 156.25 | 156.25 | 86,300 |
01 mar 2024 | 156.72 | 164.14 | 153.70 | 164.14 | 164.14 | 92,000 |
29 feb 2024 | 146.38 | 157.37 | 144.24 | 156.66 | 156.66 | 74,600 |
28 feb 2024 | 144.68 | 147.16 | 143.18 | 143.80 | 143.80 | 71,800 |
27 feb 2024 | 149.55 | 151.49 | 144.35 | 145.31 | 145.31 | 183,900 |
26 feb 2024 | 145.00 | 150.59 | 144.25 | 147.92 | 147.92 | 124,400 |
23 feb 2024 | 152.16 | 158.44 | 142.79 | 143.33 | 143.33 | 129,800 |
22 feb 2024 | 163.96 | 164.24 | 150.03 | 150.38 | 150.38 | 114,600 |
21 feb 2024 | 158.47 | 165.31 | 157.56 | 164.00 | 164.00 | 90,100 |
20 feb 2024 | 157.16 | 158.58 | 152.79 | 157.47 | 157.47 | 87,600 |
16 feb 2024 | 164.19 | 165.95 | 160.10 | 160.60 | 160.60 | 94,100 |
15 feb 2024 | 163.00 | 168.27 | 159.00 | 168.10 | 168.10 | 69,400 |
14 feb 2024 | 160.06 | 162.96 | 157.00 | 161.67 | 161.67 | 58,300 |
13 feb 2024 | 160.03 | 160.03 | 151.05 | 155.27 | 155.27 | 92,000 |
12 feb 2024 | 159.75 | 168.56 | 159.75 | 168.53 | 168.53 | 88,100 |
09 feb 2024 | 157.25 | 160.17 | 155.42 | 159.39 | 159.39 | 57,200 |
08 feb 2024 | 151.81 | 156.01 | 150.52 | 156.01 | 156.01 | 79,500 |
07 feb 2024 | 158.67 | 159.18 | 151.06 | 151.71 | 151.71 | 89,700 |
06 feb 2024 | 165.08 | 167.24 | 151.92 | 158.08 | 158.08 | 117,200 |
05 feb 2024 | 168.74 | 169.53 | 164.23 | 166.03 | 166.03 | 63,700 |
02 feb 2024 | 170.61 | 173.56 | 167.65 | 171.55 | 171.55 | 56,000 |
01 feb 2024 | 171.08 | 175.50 | 170.68 | 175.29 | 175.29 | 68,300 |
31 ene 2024 | 176.23 | 178.48 | 168.60 | 168.97 | 168.97 | 105,700 |
30 ene 2024 | 174.97 | 183.60 | 173.89 | 178.27 | 178.27 | 126,200 |
29 ene 2024 | 166.35 | 174.95 | 165.83 | 174.07 | 174.07 | 126,300 |
26 ene 2024 | 157.94 | 165.66 | 156.85 | 165.66 | 165.66 | 105,000 |
25 ene 2024 | 152.97 | 157.96 | 150.59 | 157.94 | 157.94 | 64,700 |
24 ene 2024 | 155.48 | 155.99 | 147.52 | 149.56 | 149.56 | 81,100 |
23 ene 2024 | 159.05 | 160.05 | 150.00 | 151.93 | 151.93 | 124,400 |
22 ene 2024 | 153.06 | 161.99 | 152.23 | 161.62 | 161.62 | 74,300 |
19 ene 2024 | 148.70 | 151.19 | 144.00 | 150.97 | 150.97 | 47,300 |
18 ene 2024 | 153.66 | 154.99 | 146.38 | 147.18 | 147.18 | 66,400 |
17 ene 2024 | 147.83 | 151.29 | 146.36 | 151.13 | 151.13 | 56,500 |
16 ene 2024 | 160.00 | 160.98 | 149.17 | 151.25 | 151.25 | 158,400 |
12 ene 2024 | 164.33 | 166.00 | 160.06 | 161.05 | 161.05 | 78,100 |
11 ene 2024 | 160.19 | 163.79 | 156.80 | 162.75 | 162.75 | 78,400 |
10 ene 2024 | 158.27 | 167.39 | 158.27 | 160.40 | 160.40 | 112,000 |
09 ene 2024 | 157.01 | 160.99 | 156.05 | 157.08 | 157.08 | 57,400 |
08 ene 2024 | 155.00 | 161.50 | 155.00 | 158.97 | 158.97 | 73,000 |
05 ene 2024 | 147.64 | 154.32 | 147.64 | 154.32 | 154.32 | 74,800 |
04 ene 2024 | 146.49 | 149.98 | 146.49 | 147.91 | 147.91 | 51,400 |
03 ene 2024 | 148.30 | 149.23 | 145.03 | 146.28 | 146.28 | 64,600 |
02 ene 2024 | 151.43 | 153.56 | 145.62 | 151.84 | 151.84 | 74,300 |
29 dic 2023 | 158.80 | 158.80 | 154.00 | 155.62 | 155.62 | 65,600 |
28 dic 2023 | 157.31 | 160.00 | 155.62 | 157.71 | 157.71 | 60,300 |
27 dic 2023 | 155.37 | 158.02 | 154.08 | 157.92 | 157.92 | 46,700 |
26 dic 2023 | 154.00 | 157.50 | 153.00 | 155.21 | 155.21 | 42,800 |
22 dic 2023 | 152.78 | 155.49 | 149.54 | 152.82 | 152.82 | 52,400 |
21 dic 2023 | 157.49 | 159.78 | 151.06 | 152.00 | 152.00 | 102,700 |
20 dic 2023 | 153.26 | 157.85 | 151.70 | 154.39 | 154.39 | 112,300 |
19 dic 2023 | 150.25 | 156.24 | 149.00 | 154.04 | 154.04 | 125,300 |
18 dic 2023 | 148.24 | 149.24 | 142.62 | 147.17 | 147.17 | 107,500 |
15 dic 2023 | 160.94 | 162.50 | 144.37 | 149.05 | 149.05 | 248,200 |
14 dic 2023 | 149.93 | 161.23 | 149.00 | 161.09 | 161.09 | 219,500 |
13 dic 2023 | 141.12 | 148.50 | 132.10 | 147.79 | 147.79 | 200,900 |
12 dic 2023 | 139.17 | 142.73 | 135.50 | 139.97 | 139.97 | 132,500 |
11 dic 2023 | 138.67 | 144.57 | 136.17 | 140.00 | 140.00 | 159,100 |
08 dic 2023 | 129.50 | 140.32 | 126.85 | 139.01 | 139.01 | 227,500 |
07 dic 2023 | 120.65 | 129.99 | 118.90 | 129.99 | 129.99 | 149,600 |
06 dic 2023 | 108.49 | 121.92 | 108.49 | 118.24 | 118.24 | 178,200 |
05 dic 2023 | 99.30 | 109.80 | 99.30 | 107.70 | 107.70 | 101,700 |
04 dic 2023 | 95.39 | 99.30 | 95.30 | 98.90 | 98.90 | 93,200 |
01 dic 2023 | 89.62 | 95.30 | 89.06 | 95.12 | 95.12 | 68,600 |
30 nov 2023 | 89.90 | 92.18 | 87.78 | 90.40 | 90.40 | 68,800 |
29 nov 2023 | 87.83 | 90.13 | 87.83 | 89.31 | 89.31 | 44,800 |
28 nov 2023 | 89.93 | 91.19 | 86.61 | 86.92 | 86.92 | 42,000 |
27 nov 2023 | 90.56 | 91.27 | 88.77 | 89.89 | 89.89 | 37,400 |
24 nov 2023 | 90.87 | 92.04 | 90.55 | 91.02 | 91.02 | 11,100 |
22 nov 2023 | 90.69 | 93.18 | 90.34 | 91.75 | 91.75 | 23,100 |
21 nov 2023 | 90.50 | 91.41 | 89.00 | 89.76 | 89.76 | 31,800 |
20 nov 2023 | 92.68 | 92.68 | 89.94 | 91.00 | 91.00 | 33,500 |
17 nov 2023 | 89.20 | 90.79 | 87.50 | 90.50 | 90.50 | 70,900 |
16 nov 2023 | 90.89 | 92.73 | 87.38 | 87.81 | 87.81 | 51,900 |
15 nov 2023 | 91.50 | 93.05 | 89.27 | 90.17 | 90.17 | 47,000 |
14 nov 2023 | 84.36 | 91.43 | 84.36 | 90.59 | 90.59 | 81,600 |
13 nov 2023 | 80.94 | 83.13 | 80.50 | 81.90 | 81.90 | 28,800 |
10 nov 2023 | 80.26 | 83.36 | 78.97 | 82.70 | 82.70 | 66,900 |
09 nov 2023 | 83.82 | 84.79 | 78.79 | 79.58 | 79.58 | 49,900 |
08 nov 2023 | 82.39 | 82.89 | 81.00 | 82.54 | 82.54 | 38,300 |
07 nov 2023 | 79.00 | 83.23 | 78.70 | 81.89 | 81.89 | 56,300 |
06 nov 2023 | 84.96 | 84.96 | 78.90 | 79.69 | 79.69 | 51,400 |
03 nov 2023 | 80.89 | 86.69 | 80.34 | 84.49 | 84.49 | 106,300 |
*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. |