Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | - | - | - | - | - | - |
25 jul 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
24 jul 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
23 jul 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
22 jul 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
19 jul 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
18 jul 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
17 jul 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
16 jul 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
15 jul 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
12 jul 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
11 jul 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
10 jul 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
09 jul 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
08 jul 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
05 jul 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
03 jul 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | - |
02 jul 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
01 jul 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
28 jun 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
27 jun 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
26 jun 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
25 jun 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
24 jun 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
21 jun 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 120.87 | - |
20 jun 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
18 jun 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
17 jun 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
14 jun 2024 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | - |
13 jun 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
12 jun 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | - |
11 jun 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | - |
10 jun 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
07 jun 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | - |
06 jun 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
05 jun 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
04 jun 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
03 jun 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
31 may 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
30 may 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
29 may 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
28 may 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
24 may 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
23 may 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
22 may 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
21 may 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
20 may 2024 | 123.17 | 123.17 | 123.17 | 123.17 | 123.17 | - |
17 may 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
16 may 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - |
15 may 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | - |
14 may 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
13 may 2024 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
10 may 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
09 may 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
08 may 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
07 may 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
06 may 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
03 may 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
02 may 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | - |
01 may 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
30 abr 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
29 abr 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
26 abr 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
25 abr 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
24 abr 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
23 abr 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
22 abr 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
19 abr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
18 abr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
17 abr 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
16 abr 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
15 abr 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
12 abr 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
11 abr 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
10 abr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
09 abr 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
08 abr 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
05 abr 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
04 abr 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
03 abr 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - |
02 abr 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
01 abr 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
28 mar 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
27 mar 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
26 mar 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
25 mar 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
22 mar 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
21 mar 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
20 mar 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
19 mar 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
18 mar 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
15 mar 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
14 mar 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
13 mar 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
12 mar 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
11 mar 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
08 mar 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
07 mar 2024 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
06 mar 2024 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | - |
05 mar 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
*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. |