Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | - |
03 jul 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
02 jul 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
01 jul 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
28 jun 2024 | 142.87 | 142.87 | 142.87 | 142.87 | 142.87 | - |
27 jun 2024 | 143.99 | 143.99 | 143.99 | 143.99 | 143.99 | - |
26 jun 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
25 jun 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
24 jun 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
21 jun 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
20 jun 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
18 jun 2024 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | - |
17 jun 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
14 jun 2024 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | - |
13 jun 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
12 jun 2024 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | - |
11 jun 2024 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | - |
10 jun 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
07 jun 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
06 jun 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
05 jun 2024 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | - |
04 jun 2024 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | - |
03 jun 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
31 may 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
30 may 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
29 may 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | - |
28 may 2024 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | - |
24 may 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
23 may 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
22 may 2024 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | - |
21 may 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
20 may 2024 | 136.37 | 136.37 | 136.37 | 136.37 | 136.37 | - |
17 may 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
16 may 2024 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | - |
15 may 2024 | 136.37 | 136.37 | 136.37 | 136.37 | 136.37 | - |
14 may 2024 | 133.97 | 133.97 | 133.97 | 133.97 | 133.97 | - |
13 may 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
10 may 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
09 may 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
08 may 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
07 may 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
06 may 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
03 may 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
02 may 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
01 may 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
30 abr 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
29 abr 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
26 abr 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | - |
25 abr 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
24 abr 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
23 abr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
22 abr 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
19 abr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
18 abr 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
17 abr 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
16 abr 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
15 abr 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
12 abr 2024 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
11 abr 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
10 abr 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
09 abr 2024 | 133.81 | 133.81 | 133.81 | 133.81 | 133.81 | - |
08 abr 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
05 abr 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
04 abr 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
03 abr 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
02 abr 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
01 abr 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
28 mar 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
27 mar 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
26 mar 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
25 mar 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
22 mar 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
21 mar 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
20 mar 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
19 mar 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
18 mar 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | - |
15 mar 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
14 mar 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | - |
13 mar 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
12 mar 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
11 mar 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
08 mar 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
07 mar 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
06 mar 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
05 mar 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
04 mar 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
01 mar 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
29 feb 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
28 feb 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
27 feb 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
26 feb 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
23 feb 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
22 feb 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
21 feb 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
20 feb 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
16 feb 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
15 feb 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
14 feb 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
13 feb 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
12 feb 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
*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. |