Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 120.46 | 121.10 | 119.18 | 119.20 | 119.20 | 3,186,225 |
27 mar 2024 | 120.16 | 121.12 | 118.88 | 120.04 | 120.04 | 6,660,196 |
26 mar 2024 | 118.50 | 119.92 | 118.04 | 119.86 | 119.86 | 6,426,927 |
25 mar 2024 | 119.00 | 119.46 | 117.86 | 118.50 | 118.50 | 4,236,615 |
22 mar 2024 | 117.32 | 119.96 | 117.12 | 119.00 | 119.00 | 8,548,936 |
22 mar 2024 | 0.92 Dividendo | |||||
21 mar 2024 | 126.00 | 127.50 | 125.50 | 126.86 | 125.94 | 9,196,542 |
20 mar 2024 | 126.12 | 126.22 | 125.20 | 125.76 | 124.85 | 4,492,415 |
19 mar 2024 | 124.50 | 126.42 | 124.16 | 126.12 | 125.21 | 5,684,642 |
18 mar 2024 | 125.08 | 125.22 | 123.80 | 124.22 | 123.32 | 5,622,881 |
15 mar 2024 | 126.92 | 127.08 | 123.88 | 125.08 | 124.17 | 9,355,818 |
14 mar 2024 | 128.30 | 128.44 | 126.82 | 126.92 | 126.00 | 5,168,004 |
13 mar 2024 | 126.84 | 128.46 | 126.00 | 128.10 | 127.17 | 3,380,179 |
12 mar 2024 | 126.40 | 127.18 | 125.38 | 127.06 | 126.14 | 3,902,348 |
11 mar 2024 | 128.00 | 128.10 | 125.82 | 125.88 | 124.97 | 4,475,797 |
08 mar 2024 | 128.20 | 128.66 | 128.04 | 128.22 | 127.29 | 2,315,334 |
07 mar 2024 | 127.58 | 129.08 | 127.16 | 127.84 | 126.91 | 3,417,314 |
06 mar 2024 | 128.16 | 129.28 | 127.94 | 127.96 | 127.03 | 4,166,316 |
05 mar 2024 | 127.34 | 128.34 | 126.50 | 127.72 | 126.79 | 3,166,767 |
04 mar 2024 | 126.80 | 127.30 | 126.56 | 127.10 | 126.18 | 2,806,852 |
01 mar 2024 | 126.58 | 127.36 | 126.34 | 126.68 | 125.76 | 3,612,553 |
29 feb 2024 | 127.16 | 127.32 | 125.76 | 125.94 | 125.03 | 8,747,211 |
28 feb 2024 | 125.40 | 127.38 | 125.40 | 127.16 | 126.24 | 3,152,142 |
27 feb 2024 | 124.60 | 125.42 | 124.20 | 125.40 | 124.49 | 2,744,204 |
26 feb 2024 | 124.80 | 125.00 | 124.00 | 124.74 | 123.84 | 2,598,009 |
23 feb 2024 | 124.40 | 124.84 | 123.48 | 124.78 | 123.88 | 3,330,741 |
22 feb 2024 | 125.12 | 125.40 | 123.84 | 124.40 | 123.50 | 3,573,772 |
21 feb 2024 | 124.62 | 125.28 | 124.06 | 124.30 | 123.40 | 3,043,257 |
20 feb 2024 | 124.56 | 125.46 | 124.06 | 124.42 | 123.52 | 2,904,108 |
19 feb 2024 | 123.96 | 125.04 | 123.86 | 124.56 | 123.66 | 2,939,195 |
16 feb 2024 | 122.50 | 124.00 | 122.50 | 123.50 | 122.60 | 6,083,213 |
15 feb 2024 | 121.30 | 122.48 | 121.26 | 121.86 | 120.98 | 7,223,443 |
14 feb 2024 | 121.46 | 121.96 | 121.22 | 121.30 | 120.42 | 2,980,732 |
13 feb 2024 | 120.52 | 122.64 | 120.50 | 121.46 | 120.58 | 4,206,358 |
12 feb 2024 | 119.06 | 120.54 | 118.98 | 120.54 | 119.67 | 3,919,558 |
09 feb 2024 | 120.08 | 120.50 | 118.68 | 119.06 | 118.20 | 4,451,972 |
08 feb 2024 | 121.08 | 121.42 | 119.50 | 120.08 | 119.21 | 4,983,254 |
07 feb 2024 | 122.06 | 123.52 | 120.78 | 120.98 | 120.10 | 7,626,070 |
06 feb 2024 | 123.24 | 123.62 | 122.24 | 122.44 | 121.55 | 9,283,845 |
05 feb 2024 | 125.00 | 125.26 | 120.10 | 122.68 | 121.79 | 16,262,454 |
02 feb 2024 | 128.00 | 128.88 | 126.94 | 128.32 | 127.39 | 6,277,462 |
01 feb 2024 | 128.04 | 129.28 | 126.88 | 127.06 | 126.14 | 4,154,706 |
31 ene 2024 | 130.76 | 131.10 | 128.20 | 128.24 | 127.31 | 4,303,607 |
30 ene 2024 | 129.68 | 130.90 | 129.68 | 130.76 | 129.81 | 2,497,917 |
29 ene 2024 | 130.70 | 131.38 | 129.78 | 130.04 | 129.10 | 3,145,703 |
26 ene 2024 | 129.92 | 130.70 | 128.92 | 130.70 | 129.75 | 2,279,529 |
25 ene 2024 | 127.44 | 130.04 | 126.94 | 129.94 | 129.00 | 4,067,685 |
24 ene 2024 | 126.86 | 127.94 | 126.48 | 127.94 | 127.01 | 3,305,007 |
23 ene 2024 | 126.50 | 126.76 | 125.76 | 126.12 | 125.21 | 2,665,223 |
22 ene 2024 | 126.24 | 126.84 | 125.74 | 126.46 | 125.54 | 2,598,303 |
19 ene 2024 | 125.52 | 126.56 | 124.60 | 125.10 | 124.19 | 3,405,286 |
18 ene 2024 | 125.50 | 125.62 | 124.36 | 125.20 | 124.29 | 3,858,361 |
17 ene 2024 | 125.14 | 125.78 | 124.28 | 125.56 | 124.65 | 4,083,843 |
16 ene 2024 | 126.50 | 126.54 | 124.88 | 126.12 | 125.21 | 4,049,655 |
15 ene 2024 | 126.88 | 127.14 | 126.24 | 126.78 | 125.86 | 1,895,692 |
12 ene 2024 | 126.90 | 128.00 | 126.86 | 127.00 | 126.08 | 3,302,574 |
11 ene 2024 | 127.46 | 128.16 | 125.74 | 126.82 | 125.90 | 4,625,910 |
10 ene 2024 | 127.98 | 128.82 | 127.68 | 128.82 | 127.89 | 4,249,686 |
09 ene 2024 | 128.86 | 129.56 | 127.84 | 128.66 | 127.73 | 2,754,841 |
08 ene 2024 | 131.92 | 131.92 | 128.60 | 128.94 | 128.00 | 5,685,817 |
05 ene 2024 | 128.88 | 130.16 | 128.40 | 130.16 | 129.22 | 1,924,359 |
04 ene 2024 | 126.20 | 129.68 | 126.20 | 129.56 | 128.62 | 3,840,879 |
03 ene 2024 | 127.86 | 128.34 | 125.14 | 126.06 | 125.15 | 4,109,301 |
02 ene 2024 | 125.02 | 127.24 | 125.02 | 127.04 | 126.12 | 3,359,781 |
29 dic 2023 | 124.42 | 125.40 | 124.32 | 124.72 | 123.82 | 4,654,455 |
28 dic 2023 | 124.64 | 124.86 | 123.94 | 124.28 | 123.38 | 1,722,915 |
27 dic 2023 | 123.64 | 125.10 | 123.52 | 124.56 | 123.66 | 2,380,351 |
22 dic 2023 | 123.04 | 123.64 | 122.84 | 123.22 | 122.33 | 2,567,740 |
21 dic 2023 | 124.00 | 124.36 | 122.34 | 123.04 | 122.15 | 2,847,338 |
20 dic 2023 | 124.26 | 125.28 | 123.28 | 124.06 | 123.16 | 4,036,192 |
19 dic 2023 | 125.06 | 125.38 | 123.80 | 123.98 | 123.08 | 3,880,581 |
18 dic 2023 | 125.00 | 125.50 | 124.36 | 125.16 | 124.25 | 3,808,893 |
15 dic 2023 | 123.88 | 125.60 | 123.88 | 124.86 | 123.95 | 9,000,602 |
14 dic 2023 | 122.04 | 123.50 | 121.70 | 123.50 | 122.60 | 10,126,640 |
13 dic 2023 | 122.36 | 122.50 | 120.68 | 122.02 | 121.14 | 6,240,113 |
12 dic 2023 | 122.44 | 122.96 | 122.16 | 122.36 | 121.47 | 5,175,889 |
11 dic 2023 | 121.68 | 122.80 | 121.36 | 122.50 | 121.61 | 5,085,101 |
08 dic 2023 | 120.12 | 121.42 | 119.12 | 121.42 | 120.54 | 6,162,645 |
07 dic 2023 | 118.08 | 120.44 | 118.08 | 119.92 | 119.05 | 8,696,813 |
06 dic 2023 | 119.44 | 119.76 | 117.54 | 117.54 | 116.69 | 6,980,894 |
05 dic 2023 | 118.00 | 119.78 | 117.92 | 119.42 | 118.55 | 6,930,631 |
04 dic 2023 | 119.18 | 119.24 | 118.22 | 118.58 | 117.72 | 6,052,522 |
01 dic 2023 | 118.30 | 119.00 | 117.80 | 118.74 | 117.88 | 4,011,200 |
30 nov 2023 | 117.14 | 118.90 | 116.44 | 117.26 | 116.41 | 80,470,725 |
29 nov 2023 | 117.10 | 117.68 | 116.16 | 116.90 | 116.05 | 8,495,329 |
28 nov 2023 | 117.40 | 118.04 | 116.76 | 117.42 | 116.57 | 5,801,432 |
27 nov 2023 | 119.62 | 119.72 | 117.70 | 117.70 | 116.85 | 20,503,996 |
24 nov 2023 | 119.08 | 119.74 | 119.00 | 119.38 | 118.51 | 2,447,034 |
23 nov 2023 | 117.46 | 119.12 | 116.96 | 118.96 | 118.10 | 8,669,664 |
22 nov 2023 | 118.46 | 118.64 | 117.48 | 117.62 | 116.77 | 6,203,454 |
21 nov 2023 | 118.00 | 118.76 | 117.38 | 117.94 | 117.08 | 5,003,412 |
20 nov 2023 | 120.72 | 120.90 | 118.40 | 118.80 | 117.94 | 3,992,507 |
17 nov 2023 | 118.76 | 120.52 | 118.70 | 120.40 | 119.53 | 4,096,627 |
16 nov 2023 | 118.64 | 119.34 | 118.22 | 118.76 | 117.90 | 4,063,267 |
15 nov 2023 | 118.56 | 119.12 | 117.20 | 118.54 | 117.68 | 5,319,394 |
14 nov 2023 | 118.08 | 118.72 | 117.48 | 118.52 | 117.66 | 3,365,821 |
13 nov 2023 | 117.60 | 117.96 | 117.28 | 117.86 | 117.01 | 1,367,424 |
10 nov 2023 | 118.12 | 118.28 | 116.82 | 117.32 | 116.47 | 2,962,939 |
09 nov 2023 | 117.30 | 117.88 | 116.88 | 117.82 | 116.97 | 2,504,308 |
08 nov 2023 | 116.00 | 117.70 | 115.90 | 117.30 | 116.45 | 3,218,442 |
*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. |