Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 123.60 | 124.20 | 122.20 | 124.00 | 124.00 | 18,453 |
02 may 2024 | 123.80 | 124.80 | 123.20 | 124.60 | 124.60 | 14,388 |
30 abr 2024 | 126.00 | 126.20 | 123.00 | 123.60 | 123.60 | 14,434 |
29 abr 2024 | 124.20 | 125.60 | 123.60 | 125.60 | 125.60 | 29,013 |
26 abr 2024 | 123.60 | 124.40 | 122.20 | 124.00 | 124.00 | 10,633 |
25 abr 2024 | 123.60 | 123.60 | 121.00 | 121.80 | 121.80 | 6,089 |
24 abr 2024 | 124.00 | 125.00 | 123.20 | 123.60 | 123.60 | 7,372 |
23 abr 2024 | 124.40 | 124.80 | 123.60 | 124.00 | 124.00 | 13,180 |
22 abr 2024 | 123.20 | 124.20 | 122.60 | 123.20 | 123.20 | 7,513 |
19 abr 2024 | 122.80 | 123.60 | 122.40 | 122.80 | 122.80 | 8,725 |
18 abr 2024 | 124.00 | 124.40 | 122.40 | 123.80 | 123.80 | 8,598 |
17 abr 2024 | 123.60 | 124.40 | 123.40 | 123.60 | 123.60 | 12,763 |
16 abr 2024 | 123.20 | 124.60 | 122.60 | 123.80 | 123.80 | 16,073 |
15 abr 2024 | 127.80 | 128.80 | 125.80 | 126.00 | 126.00 | 12,181 |
12 abr 2024 | 127.80 | 130.40 | 127.20 | 127.80 | 127.80 | 22,523 |
11 abr 2024 | 126.80 | 126.80 | 124.80 | 126.80 | 126.80 | 13,130 |
10 abr 2024 | 126.20 | 126.80 | 125.20 | 126.80 | 126.80 | 13,305 |
09 abr 2024 | 127.40 | 127.60 | 125.40 | 125.60 | 125.60 | 11,344 |
08 abr 2024 | 127.80 | 128.60 | 127.00 | 127.60 | 127.60 | 11,960 |
05 abr 2024 | 126.20 | 127.40 | 126.00 | 127.40 | 127.40 | 15,728 |
04 abr 2024 | 128.60 | 129.20 | 126.40 | 127.00 | 127.00 | 21,467 |
03 abr 2024 | 126.80 | 128.60 | 124.60 | 128.20 | 128.20 | 24,131 |
02 abr 2024 | 126.60 | 133.40 | 126.60 | 127.00 | 127.00 | 76,877 |
28 mar 2024 | 122.70 | 123.60 | 121.50 | 122.70 | 122.70 | 36,564 |
27 mar 2024 | 123.20 | 123.70 | 123.00 | 123.00 | 123.00 | 14,301 |
26 mar 2024 | 122.10 | 124.20 | 121.30 | 123.40 | 123.40 | 35,198 |
25 mar 2024 | 120.70 | 122.50 | 120.70 | 122.10 | 122.10 | 23,081 |
22 mar 2024 | 119.80 | 120.90 | 119.40 | 120.90 | 120.90 | 17,313 |
21 mar 2024 | 119.70 | 119.90 | 116.80 | 119.80 | 119.80 | 19,996 |
20 mar 2024 | 117.80 | 118.70 | 117.30 | 118.70 | 118.70 | 11,894 |
19 mar 2024 | 117.90 | 118.50 | 117.20 | 117.50 | 117.50 | 10,329 |
18 mar 2024 | 117.10 | 118.80 | 117.10 | 117.50 | 117.50 | 15,385 |
15 mar 2024 | 117.40 | 118.80 | 117.40 | 117.50 | 117.50 | 30,773 |
14 mar 2024 | 117.60 | 118.30 | 116.70 | 117.90 | 117.90 | 26,224 |
13 mar 2024 | 118.00 | 118.50 | 117.10 | 117.60 | 117.60 | 11,048 |
12 mar 2024 | 116.10 | 118.40 | 116.00 | 118.00 | 118.00 | 11,612 |
11 mar 2024 | 115.50 | 115.80 | 114.50 | 115.60 | 115.60 | 16,137 |
08 mar 2024 | 116.00 | 116.40 | 115.00 | 116.00 | 116.00 | 8,796 |
07 mar 2024 | 115.00 | 117.20 | 114.80 | 116.00 | 116.00 | 13,173 |
06 mar 2024 | 116.00 | 116.10 | 114.80 | 115.70 | 115.70 | 12,140 |
05 mar 2024 | 115.00 | 115.80 | 115.00 | 115.50 | 115.50 | 9,558 |
04 mar 2024 | 115.00 | 115.90 | 114.00 | 115.60 | 115.60 | 14,607 |
01 mar 2024 | 115.00 | 116.10 | 113.30 | 115.00 | 115.00 | 15,640 |
29 feb 2024 | 111.50 | 114.70 | 111.10 | 114.30 | 114.30 | 37,383 |
28 feb 2024 | 112.50 | 112.60 | 110.90 | 110.90 | 110.90 | 18,012 |
27 feb 2024 | 111.60 | 113.10 | 111.30 | 112.10 | 112.10 | 21,065 |
26 feb 2024 | 113.50 | 114.30 | 111.40 | 111.80 | 111.80 | 39,218 |
23 feb 2024 | 119.20 | 119.20 | 112.30 | 113.40 | 113.40 | 70,640 |
22 feb 2024 | 116.00 | 119.80 | 115.70 | 119.40 | 119.40 | 79,254 |
21 feb 2024 | 114.80 | 116.20 | 114.10 | 115.40 | 115.40 | 16,315 |
20 feb 2024 | 115.30 | 115.90 | 113.90 | 115.70 | 115.70 | 29,540 |
19 feb 2024 | 116.50 | 116.50 | 115.10 | 116.00 | 116.00 | 15,699 |
16 feb 2024 | 115.80 | 116.60 | 115.70 | 116.60 | 116.60 | 17,763 |
15 feb 2024 | 116.90 | 117.40 | 114.90 | 115.20 | 115.20 | 12,631 |
14 feb 2024 | 113.30 | 115.80 | 113.30 | 115.80 | 115.80 | 25,103 |
13 feb 2024 | 114.70 | 114.70 | 112.60 | 113.80 | 113.80 | 15,358 |
12 feb 2024 | 114.70 | 116.60 | 113.80 | 115.20 | 115.20 | 24,619 |
09 feb 2024 | 114.80 | 116.40 | 114.50 | 115.40 | 115.40 | 23,009 |
08 feb 2024 | 114.80 | 115.60 | 114.40 | 114.90 | 114.90 | 13,452 |
07 feb 2024 | 115.50 | 115.90 | 114.00 | 114.50 | 114.50 | 14,891 |
06 feb 2024 | 113.70 | 114.30 | 112.90 | 113.90 | 113.90 | 28,166 |
05 feb 2024 | 115.90 | 116.00 | 113.50 | 113.60 | 113.60 | 22,631 |
02 feb 2024 | 117.30 | 117.30 | 115.50 | 115.50 | 115.50 | 15,126 |
01 feb 2024 | 115.20 | 116.60 | 115.10 | 115.80 | 115.80 | 17,407 |
31 ene 2024 | 114.80 | 116.00 | 114.60 | 115.10 | 115.10 | 29,964 |
30 ene 2024 | 116.30 | 116.70 | 113.90 | 114.90 | 114.90 | 18,706 |
29 ene 2024 | 117.00 | 117.20 | 116.00 | 116.30 | 116.30 | 12,559 |
26 ene 2024 | 116.70 | 117.30 | 116.00 | 116.70 | 116.70 | 23,576 |
25 ene 2024 | 116.10 | 117.00 | 115.70 | 116.70 | 116.70 | 18,119 |
24 ene 2024 | 117.10 | 117.20 | 114.90 | 116.00 | 116.00 | 24,706 |
23 ene 2024 | 117.30 | 117.60 | 115.80 | 116.80 | 116.80 | 33,356 |
22 ene 2024 | 115.80 | 117.50 | 115.60 | 116.50 | 116.50 | 40,325 |
19 ene 2024 | 115.00 | 116.10 | 114.50 | 115.20 | 115.20 | 46,295 |
18 ene 2024 | 110.00 | 114.90 | 110.00 | 114.90 | 114.90 | 46,208 |
17 ene 2024 | 111.00 | 111.90 | 110.10 | 111.50 | 111.50 | 15,927 |
16 ene 2024 | 111.00 | 112.20 | 110.20 | 112.20 | 112.20 | 15,458 |
15 ene 2024 | 111.70 | 112.40 | 110.70 | 111.40 | 111.40 | 23,350 |
12 ene 2024 | 109.10 | 112.00 | 109.10 | 111.30 | 111.30 | 16,537 |
11 ene 2024 | 110.10 | 112.40 | 109.50 | 109.50 | 109.50 | 23,761 |
10 ene 2024 | 111.20 | 111.30 | 110.30 | 111.30 | 111.30 | 13,821 |
09 ene 2024 | 110.40 | 112.20 | 109.80 | 111.10 | 111.10 | 22,948 |
08 ene 2024 | 108.60 | 110.50 | 107.90 | 110.30 | 110.30 | 20,618 |
05 ene 2024 | 108.70 | 108.80 | 107.10 | 108.30 | 108.30 | 24,921 |
04 ene 2024 | 108.40 | 109.70 | 108.20 | 109.10 | 109.10 | 19,641 |
03 ene 2024 | 111.80 | 112.00 | 107.80 | 108.50 | 108.50 | 20,263 |
02 ene 2024 | 112.50 | 113.00 | 111.10 | 112.20 | 112.20 | 21,005 |
29 dic 2023 | 113.20 | 113.20 | 111.80 | 111.80 | 111.80 | 10,010 |
28 dic 2023 | 112.70 | 113.30 | 112.00 | 112.60 | 112.60 | 19,405 |
27 dic 2023 | 111.60 | 113.00 | 111.30 | 112.80 | 112.80 | 22,761 |
22 dic 2023 | 110.00 | 111.10 | 109.40 | 111.00 | 111.00 | 29,718 |
21 dic 2023 | 108.70 | 110.60 | 108.70 | 110.40 | 110.40 | 19,541 |
20 dic 2023 | 108.10 | 109.50 | 107.90 | 109.20 | 109.20 | 29,094 |
19 dic 2023 | 107.70 | 108.50 | 107.40 | 108.00 | 108.00 | 25,150 |
18 dic 2023 | 106.30 | 108.10 | 106.30 | 107.70 | 107.70 | 26,542 |
15 dic 2023 | 107.50 | 108.30 | 106.50 | 107.10 | 107.10 | 241,396 |
14 dic 2023 | 105.90 | 107.40 | 105.60 | 106.40 | 106.40 | 32,521 |
13 dic 2023 | 104.00 | 105.00 | 103.60 | 104.20 | 104.20 | 16,334 |
12 dic 2023 | 104.60 | 105.80 | 103.80 | 104.40 | 104.40 | 15,685 |
11 dic 2023 | 104.80 | 106.00 | 104.70 | 105.00 | 105.00 | 11,081 |
08 dic 2023 | 104.10 | 105.50 | 104.00 | 105.10 | 105.10 | 20,373 |
*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. |