Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 103.25 | 104.30 | 102.21 | 104.14 | 104.14 | 1,495,100 |
18 abr 2024 | 102.06 | 102.45 | 101.58 | 101.95 | 101.95 | 1,177,600 |
17 abr 2024 | 102.36 | 102.96 | 102.05 | 102.73 | 102.73 | 455,200 |
16 abr 2024 | 101.18 | 101.29 | 100.64 | 100.83 | 100.83 | 696,800 |
15 abr 2024 | 101.85 | 102.00 | 100.92 | 100.95 | 100.95 | 710,300 |
12 abr 2024 | 102.37 | 102.64 | 101.60 | 101.69 | 101.69 | 351,200 |
11 abr 2024 | 103.82 | 103.96 | 102.68 | 103.40 | 103.40 | 690,300 |
10 abr 2024 | 102.32 | 103.01 | 101.59 | 102.65 | 102.65 | 623,700 |
09 abr 2024 | 103.73 | 104.00 | 103.19 | 103.63 | 103.63 | 1,136,800 |
08 abr 2024 | 103.21 | 103.31 | 102.86 | 102.99 | 102.99 | 1,192,100 |
05 abr 2024 | 103.50 | 103.54 | 102.87 | 103.03 | 103.03 | 703,100 |
04 abr 2024 | 104.36 | 105.21 | 104.11 | 105.10 | 105.10 | 1,572,900 |
03 abr 2024 | 104.38 | 104.53 | 103.91 | 104.11 | 104.11 | 758,400 |
02 abr 2024 | 105.28 | 105.35 | 104.50 | 104.59 | 104.59 | 569,100 |
01 abr 2024 | 106.50 | 107.90 | 105.51 | 105.95 | 105.95 | 362,100 |
28 mar 2024 | 105.49 | 106.43 | 105.44 | 106.20 | 106.20 | 1,080,000 |
27 mar 2024 | 105.78 | 106.13 | 105.62 | 106.02 | 106.02 | 369,200 |
26 mar 2024 | 105.77 | 105.82 | 105.30 | 105.32 | 105.32 | 538,900 |
25 mar 2024 | 105.33 | 105.71 | 105.04 | 105.04 | 105.04 | 479,600 |
22 mar 2024 | 105.92 | 105.98 | 104.78 | 104.82 | 104.82 | 549,600 |
21 mar 2024 | 106.08 | 106.41 | 105.38 | 105.66 | 105.66 | 324,500 |
20 mar 2024 | 105.93 | 106.62 | 105.81 | 106.42 | 106.42 | 521,200 |
19 mar 2024 | 106.19 | 106.26 | 105.26 | 105.26 | 105.26 | 517,100 |
18 mar 2024 | 107.38 | 107.44 | 106.29 | 106.39 | 106.39 | 388,500 |
15 mar 2024 | 108.03 | 108.21 | 107.57 | 107.88 | 107.88 | 253,700 |
14 mar 2024 | 108.33 | 108.38 | 107.38 | 107.57 | 107.57 | 686,000 |
13 mar 2024 | 108.38 | 108.94 | 108.25 | 108.75 | 108.75 | 298,200 |
12 mar 2024 | 107.19 | 107.55 | 106.88 | 107.38 | 107.38 | 396,300 |
11 mar 2024 | 107.25 | 107.50 | 106.94 | 107.27 | 107.27 | 405,200 |
08 mar 2024 | 107.40 | 107.40 | 106.94 | 107.11 | 107.11 | 1,651,100 |
07 mar 2024 | 106.12 | 106.41 | 105.63 | 106.27 | 106.27 | 618,100 |
06 mar 2024 | 105.18 | 105.56 | 104.93 | 105.32 | 105.32 | 1,699,000 |
05 mar 2024 | 103.30 | 104.72 | 103.10 | 104.52 | 104.52 | 2,993,600 |
04 mar 2024 | 103.60 | 104.14 | 103.30 | 103.65 | 103.65 | 667,200 |
01 mar 2024 | 104.61 | 104.83 | 103.75 | 104.62 | 104.62 | 615,500 |
29 feb 2024 | 105.23 | 105.59 | 103.75 | 103.97 | 103.97 | 678,600 |
28 feb 2024 | 105.15 | 105.54 | 104.60 | 104.94 | 104.94 | 370,600 |
27 feb 2024 | 106.75 | 106.82 | 106.24 | 106.60 | 106.60 | 358,300 |
26 feb 2024 | 107.66 | 107.70 | 106.67 | 106.81 | 106.81 | 387,200 |
23 feb 2024 | 108.32 | 108.47 | 107.49 | 107.86 | 107.86 | 521,800 |
22 feb 2024 | 106.90 | 107.50 | 106.78 | 107.05 | 107.05 | 577,800 |
21 feb 2024 | 113.32 | 113.67 | 112.01 | 112.39 | 112.39 | 304,700 |
20 feb 2024 | 112.54 | 113.23 | 112.49 | 112.79 | 112.79 | 467,400 |
16 feb 2024 | 110.41 | 110.56 | 110.12 | 110.23 | 110.23 | 445,000 |
15 feb 2024 | 111.38 | 111.72 | 110.99 | 111.02 | 111.02 | 2,405,700 |
14 feb 2024 | 108.71 | 109.62 | 108.34 | 109.45 | 109.45 | 2,920,100 |
13 feb 2024 | 108.65 | 108.90 | 108.15 | 108.64 | 108.64 | 1,838,000 |
12 feb 2024 | 110.24 | 110.77 | 110.15 | 110.60 | 110.60 | 1,024,600 |
09 feb 2024 | 109.84 | 109.87 | 109.00 | 109.27 | 109.27 | 460,300 |
08 feb 2024 | 113.25 | 113.32 | 111.45 | 111.86 | 111.86 | 225,000 |
07 feb 2024 | 114.45 | 114.47 | 112.75 | 112.80 | 112.80 | 207,100 |
06 feb 2024 | 113.62 | 114.69 | 113.55 | 114.35 | 114.35 | 544,700 |
05 feb 2024 | 114.71 | 115.23 | 114.49 | 114.86 | 114.86 | 276,600 |
02 feb 2024 | 114.93 | 114.93 | 113.57 | 114.25 | 114.25 | 220,200 |
01 feb 2024 | 113.85 | 115.14 | 113.41 | 115.03 | 115.03 | 204,300 |
31 ene 2024 | 115.17 | 115.91 | 113.78 | 113.90 | 113.90 | 293,800 |
30 ene 2024 | 114.90 | 115.20 | 114.40 | 115.15 | 115.15 | 911,300 |
29 ene 2024 | 114.66 | 115.76 | 114.32 | 115.53 | 115.53 | 938,600 |
26 ene 2024 | 113.67 | 114.13 | 113.54 | 114.00 | 114.00 | 3,683,100 |
25 ene 2024 | 110.15 | 111.33 | 109.95 | 111.26 | 111.26 | 1,257,300 |
24 ene 2024 | 110.96 | 111.11 | 109.90 | 109.90 | 109.90 | 455,100 |
23 ene 2024 | 110.43 | 110.63 | 109.79 | 110.22 | 110.22 | 1,188,300 |
22 ene 2024 | 112.09 | 112.50 | 111.79 | 111.98 | 111.98 | 616,300 |
19 ene 2024 | 112.24 | 112.49 | 111.87 | 112.25 | 112.25 | 261,600 |
18 ene 2024 | 112.27 | 112.82 | 112.15 | 112.77 | 112.77 | 293,100 |
17 ene 2024 | 112.96 | 113.39 | 112.49 | 113.21 | 113.21 | 313,500 |
16 ene 2024 | 114.28 | 114.58 | 113.86 | 114.00 | 114.00 | 355,300 |
12 ene 2024 | 114.38 | 114.82 | 114.38 | 114.49 | 114.49 | 297,000 |
11 ene 2024 | 114.32 | 114.36 | 112.84 | 113.92 | 113.92 | 896,100 |
10 ene 2024 | 115.61 | 115.91 | 114.90 | 114.97 | 114.97 | 361,600 |
09 ene 2024 | 115.45 | 116.03 | 115.36 | 115.69 | 115.69 | 271,300 |
08 ene 2024 | 116.09 | 117.13 | 116.05 | 116.75 | 116.75 | 630,300 |
05 ene 2024 | 115.87 | 116.71 | 115.42 | 115.80 | 115.80 | 529,800 |
04 ene 2024 | 115.22 | 116.34 | 115.19 | 116.16 | 116.16 | 426,900 |
03 ene 2024 | 117.07 | 117.55 | 116.16 | 116.58 | 116.58 | 388,100 |
02 ene 2024 | 112.78 | 115.61 | 112.75 | 115.50 | 115.50 | 403,400 |
29 dic 2023 | 115.53 | 116.38 | 115.53 | 115.63 | 115.63 | 186,300 |
28 dic 2023 | 115.70 | 116.21 | 114.69 | 114.73 | 114.73 | 220,000 |
27 dic 2023 | 113.73 | 114.98 | 113.69 | 114.70 | 114.70 | 193,900 |
26 dic 2023 | 113.05 | 113.97 | 113.05 | 113.89 | 113.89 | 268,000 |
22 dic 2023 | 113.96 | 114.02 | 113.04 | 113.44 | 113.44 | 261,000 |
21 dic 2023 | 113.07 | 113.28 | 112.54 | 113.28 | 113.28 | 400,100 |
20 dic 2023 | 111.85 | 112.25 | 111.14 | 111.14 | 111.14 | 334,300 |
19 dic 2023 | 112.47 | 112.78 | 112.06 | 112.19 | 112.19 | 349,900 |
18 dic 2023 | 113.03 | 113.33 | 112.68 | 113.07 | 113.07 | 348,500 |
15 dic 2023 | 112.68 | 113.67 | 112.27 | 112.39 | 112.39 | 370,800 |
14 dic 2023 | 112.78 | 113.26 | 112.49 | 112.49 | 112.49 | 422,200 |
13 dic 2023 | 113.10 | 113.37 | 111.89 | 113.08 | 113.08 | 326,400 |
12 dic 2023 | 112.95 | 113.23 | 112.60 | 112.88 | 112.88 | 288,500 |
11 dic 2023 | 112.14 | 112.90 | 112.10 | 112.55 | 112.55 | 481,000 |
08 dic 2023 | 112.70 | 113.26 | 112.54 | 113.05 | 113.05 | 398,100 |
07 dic 2023 | 112.87 | 113.00 | 112.45 | 112.63 | 112.63 | 298,900 |
06 dic 2023 | 113.67 | 113.99 | 113.42 | 113.62 | 113.62 | 412,800 |
05 dic 2023 | 114.05 | 114.13 | 113.38 | 113.48 | 113.48 | 366,200 |
04 dic 2023 | 114.19 | 114.83 | 113.85 | 114.75 | 114.75 | 574,400 |
01 dic 2023 | 112.39 | 113.99 | 112.39 | 113.90 | 113.90 | 281,300 |
30 nov 2023 | 112.82 | 114.20 | 112.34 | 113.92 | 113.92 | 352,900 |
29 nov 2023 | 113.16 | 113.64 | 112.75 | 113.45 | 113.45 | 298,600 |
28 nov 2023 | 112.69 | 113.60 | 112.62 | 113.17 | 113.17 | 238,600 |
27 nov 2023 | 114.16 | 114.26 | 113.53 | 113.82 | 113.82 | 430,600 |
*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. |