Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 122.50 | 123.24 | 120.93 | 122.93 | 122.93 | 119,860 |
25 jul 2024 | 119.79 | 122.82 | 119.61 | 120.74 | 120.74 | 172,400 |
24 jul 2024 | 120.78 | 123.41 | 118.93 | 119.51 | 119.51 | 178,900 |
23 jul 2024 | 121.30 | 124.00 | 120.74 | 122.08 | 122.08 | 191,000 |
22 jul 2024 | 119.00 | 122.08 | 118.11 | 121.63 | 121.63 | 152,200 |
19 jul 2024 | 118.00 | 118.87 | 116.94 | 118.28 | 118.28 | 129,100 |
18 jul 2024 | 120.65 | 122.61 | 116.71 | 117.81 | 117.81 | 218,200 |
17 jul 2024 | 121.27 | 123.80 | 119.70 | 120.17 | 120.17 | 209,400 |
16 jul 2024 | 119.68 | 121.82 | 118.66 | 121.70 | 121.70 | 294,200 |
15 jul 2024 | 117.00 | 119.56 | 116.37 | 118.63 | 118.63 | 224,500 |
12 jul 2024 | 115.79 | 118.49 | 115.41 | 116.08 | 116.08 | 283,400 |
11 jul 2024 | 112.00 | 115.50 | 111.87 | 114.74 | 114.74 | 282,100 |
10 jul 2024 | 108.40 | 109.56 | 108.00 | 109.55 | 109.55 | 114,100 |
09 jul 2024 | 108.96 | 109.38 | 107.90 | 107.98 | 107.98 | 110,800 |
08 jul 2024 | 109.03 | 110.23 | 108.77 | 109.18 | 109.18 | 103,600 |
05 jul 2024 | 108.09 | 109.40 | 108.09 | 108.74 | 108.74 | 122,800 |
03 jul 2024 | 108.00 | 109.25 | 107.59 | 108.73 | 108.73 | 68,100 |
02 jul 2024 | 107.96 | 108.70 | 107.29 | 107.56 | 107.56 | 128,900 |
01 jul 2024 | 108.95 | 109.86 | 107.10 | 107.75 | 107.75 | 162,000 |
28 jun 2024 | 109.05 | 109.79 | 107.33 | 109.22 | 109.22 | 439,600 |
27 jun 2024 | 109.91 | 110.50 | 108.79 | 110.01 | 110.01 | 143,600 |
26 jun 2024 | 108.37 | 109.81 | 108.27 | 108.95 | 108.95 | 109,100 |
25 jun 2024 | 109.72 | 110.17 | 108.23 | 109.32 | 109.32 | 112,200 |
24 jun 2024 | 107.73 | 109.97 | 107.50 | 109.91 | 109.91 | 115,000 |
21 jun 2024 | 108.37 | 108.98 | 107.15 | 107.73 | 107.73 | 368,700 |
20 jun 2024 | 108.55 | 109.04 | 107.70 | 108.69 | 108.69 | 136,600 |
18 jun 2024 | 107.50 | 109.32 | 106.67 | 108.48 | 108.48 | 135,800 |
17 jun 2024 | 105.89 | 108.26 | 105.69 | 107.49 | 107.49 | 141,400 |
14 jun 2024 | 105.50 | 107.08 | 105.50 | 106.62 | 106.62 | 144,000 |
13 jun 2024 | 106.78 | 107.75 | 105.86 | 106.27 | 106.27 | 143,400 |
12 jun 2024 | 109.28 | 110.00 | 106.49 | 106.56 | 106.56 | 124,000 |
11 jun 2024 | 106.08 | 107.70 | 105.55 | 106.44 | 106.44 | 199,000 |
10 jun 2024 | 105.72 | 108.01 | 105.51 | 106.97 | 106.97 | 123,700 |
07 jun 2024 | 106.50 | 107.63 | 106.17 | 106.88 | 106.88 | 128,900 |
06 jun 2024 | 108.96 | 109.18 | 107.62 | 108.09 | 108.09 | 120,200 |
05 jun 2024 | 108.07 | 110.05 | 107.25 | 109.52 | 109.52 | 177,300 |
04 jun 2024 | 107.40 | 109.24 | 107.17 | 107.88 | 107.88 | 122,900 |
03 jun 2024 | 109.15 | 109.46 | 107.56 | 108.11 | 108.11 | 172,600 |
31 may 2024 | 107.73 | 108.28 | 106.30 | 107.78 | 107.78 | 132,300 |
30 may 2024 | 106.90 | 108.20 | 106.23 | 106.97 | 106.97 | 134,200 |
29 may 2024 | 105.00 | 106.71 | 104.10 | 106.00 | 106.00 | 208,800 |
28 may 2024 | 109.32 | 109.81 | 105.96 | 106.01 | 106.01 | 174,700 |
24 may 2024 | 108.72 | 109.42 | 107.80 | 109.28 | 109.28 | 99,900 |
23 may 2024 | 111.49 | 111.49 | 107.01 | 107.96 | 107.96 | 230,800 |
22 may 2024 | 112.40 | 113.00 | 111.00 | 111.00 | 111.00 | 109,600 |
21 may 2024 | 112.27 | 113.47 | 111.68 | 112.53 | 112.53 | 181,800 |
20 may 2024 | 113.88 | 114.11 | 112.40 | 112.84 | 112.84 | 127,200 |
17 may 2024 | 114.56 | 115.75 | 113.51 | 113.93 | 113.93 | 180,700 |
16 may 2024 | 112.60 | 114.86 | 112.07 | 113.70 | 113.70 | 227,700 |
15 may 2024 | 111.94 | 113.66 | 111.94 | 113.05 | 113.05 | 295,100 |
14 may 2024 | 106.79 | 110.46 | 106.18 | 110.22 | 110.22 | 433,500 |
13 may 2024 | 104.60 | 105.89 | 104.25 | 105.30 | 105.30 | 137,000 |
10 may 2024 | 104.41 | 105.84 | 103.69 | 104.43 | 104.43 | 163,100 |
09 may 2024 | 105.00 | 105.50 | 102.00 | 104.81 | 104.81 | 398,500 |
08 may 2024 | 108.51 | 108.51 | 106.55 | 107.70 | 107.70 | 215,600 |
07 may 2024 | 108.54 | 111.08 | 108.06 | 109.44 | 109.44 | 194,200 |
06 may 2024 | 109.48 | 109.90 | 106.21 | 107.90 | 107.90 | 233,000 |
03 may 2024 | 110.00 | 111.71 | 107.44 | 109.48 | 109.48 | 287,300 |
02 may 2024 | 106.93 | 109.18 | 105.69 | 108.29 | 108.29 | 331,800 |
01 may 2024 | 102.74 | 108.11 | 102.25 | 105.53 | 105.53 | 630,800 |
30 abr 2024 | 97.98 | 103.79 | 97.50 | 103.40 | 103.40 | 631,200 |
29 abr 2024 | 98.65 | 99.26 | 98.14 | 98.71 | 98.71 | 115,600 |
26 abr 2024 | 98.05 | 99.23 | 97.70 | 97.71 | 97.71 | 101,500 |
25 abr 2024 | 97.62 | 98.19 | 96.75 | 97.88 | 97.88 | 91,100 |
24 abr 2024 | 98.50 | 99.00 | 97.83 | 98.69 | 98.69 | 118,300 |
23 abr 2024 | 96.98 | 98.90 | 96.75 | 98.63 | 98.63 | 119,000 |
22 abr 2024 | 95.00 | 96.84 | 94.11 | 96.50 | 96.50 | 138,400 |
19 abr 2024 | 93.65 | 95.15 | 93.53 | 94.23 | 94.23 | 161,200 |
18 abr 2024 | 93.95 | 94.99 | 93.52 | 93.88 | 93.88 | 126,600 |
17 abr 2024 | 95.00 | 95.16 | 93.58 | 93.62 | 93.62 | 117,500 |
16 abr 2024 | 96.01 | 96.37 | 93.86 | 94.49 | 94.49 | 186,600 |
15 abr 2024 | 98.63 | 99.17 | 95.58 | 96.72 | 96.72 | 279,900 |
12 abr 2024 | 98.57 | 99.35 | 97.40 | 98.30 | 98.30 | 137,500 |
11 abr 2024 | 98.72 | 99.46 | 97.24 | 98.98 | 98.98 | 162,100 |
10 abr 2024 | 100.17 | 100.31 | 96.83 | 97.79 | 97.79 | 409,700 |
09 abr 2024 | 103.00 | 103.38 | 101.83 | 102.88 | 102.88 | 140,900 |
08 abr 2024 | 101.50 | 102.96 | 101.43 | 102.86 | 102.86 | 112,500 |
05 abr 2024 | 100.00 | 101.56 | 100.00 | 100.96 | 100.96 | 120,200 |
04 abr 2024 | 101.04 | 102.54 | 100.20 | 100.49 | 100.49 | 156,900 |
03 abr 2024 | 98.76 | 99.90 | 98.24 | 99.85 | 99.85 | 146,400 |
02 abr 2024 | 100.00 | 100.00 | 98.22 | 99.33 | 99.33 | 210,000 |
01 abr 2024 | 104.00 | 104.00 | 100.63 | 100.88 | 100.88 | 210,700 |
28 mar 2024 | 104.96 | 105.01 | 103.01 | 103.54 | 103.54 | 255,000 |
27 mar 2024 | 103.05 | 104.35 | 102.20 | 104.35 | 104.35 | 226,900 |
26 mar 2024 | 104.00 | 105.22 | 103.21 | 103.58 | 103.58 | 296,400 |
25 mar 2024 | 102.83 | 105.81 | 102.51 | 103.56 | 103.56 | 429,500 |
22 mar 2024 | 102.94 | 103.54 | 101.60 | 102.52 | 102.52 | 296,100 |
21 mar 2024 | 100.00 | 102.52 | 99.75 | 102.30 | 102.30 | 340,100 |
20 mar 2024 | 97.38 | 99.52 | 96.78 | 99.45 | 99.45 | 201,200 |
19 mar 2024 | 97.00 | 98.54 | 96.75 | 97.60 | 97.60 | 240,300 |
18 mar 2024 | 97.53 | 99.20 | 96.82 | 97.25 | 97.25 | 226,300 |
15 mar 2024 | 95.63 | 97.42 | 95.63 | 96.67 | 96.67 | 419,800 |
14 mar 2024 | 97.68 | 97.68 | 96.00 | 96.85 | 96.85 | 201,300 |
13 mar 2024 | 98.44 | 99.49 | 97.50 | 97.68 | 97.68 | 204,400 |
12 mar 2024 | 97.69 | 98.78 | 97.09 | 98.55 | 98.55 | 210,200 |
11 mar 2024 | 96.33 | 97.90 | 95.75 | 97.89 | 97.89 | 170,800 |
08 mar 2024 | 97.53 | 98.81 | 95.94 | 96.88 | 96.88 | 259,100 |
07 mar 2024 | 97.84 | 98.03 | 95.39 | 96.58 | 96.58 | 192,700 |
06 mar 2024 | 97.70 | 97.70 | 96.17 | 96.71 | 96.71 | 199,500 |
05 mar 2024 | 96.70 | 97.99 | 96.11 | 96.49 | 96.49 | 172,800 |
*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. |