Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 419.00 | 419.30 | 413.50 | 418.90 | 418.90 | 1,032,021 |
30 may 2024 | 398.00 | 423.90 | 396.60 | 419.00 | 419.00 | 865,429 |
29 may 2024 | 408.90 | 409.90 | 398.50 | 398.50 | 398.50 | 486,244 |
28 may 2024 | 413.10 | 418.30 | 411.00 | 412.40 | 412.40 | 271,563 |
27 may 2024 | 402.00 | 412.80 | 400.80 | 411.70 | 411.70 | 262,680 |
24 may 2024 | 401.00 | 407.00 | 398.40 | 401.80 | 401.80 | 296,331 |
23 may 2024 | 400.00 | 409.30 | 400.00 | 404.20 | 404.20 | 414,188 |
22 may 2024 | 408.40 | 411.00 | 399.20 | 410.40 | 410.40 | 585,462 |
21 may 2024 | 414.00 | 417.90 | 408.20 | 415.50 | 415.50 | 708,686 |
17 may 2024 | 430.70 | 435.10 | 415.50 | 419.50 | 419.50 | 679,856 |
16 may 2024 | 432.70 | 433.40 | 424.50 | 432.40 | 432.40 | 339,161 |
15 may 2024 | 410.00 | 433.60 | 409.80 | 431.30 | 431.30 | 738,189 |
14 may 2024 | 415.10 | 415.90 | 408.20 | 410.00 | 410.00 | 650,325 |
13 may 2024 | 433.60 | 437.00 | 404.20 | 415.10 | 415.10 | 1,324,901 |
08 may 2024 | 433.80 | 434.10 | 423.60 | 431.10 | 431.10 | 537,808 |
07 may 2024 | 416.00 | 433.00 | 412.90 | 433.00 | 433.00 | 1,040,146 |
06 may 2024 | 409.00 | 413.60 | 401.60 | 413.60 | 413.60 | 382,787 |
03 may 2024 | 392.90 | 429.70 | 387.10 | 406.40 | 406.40 | 903,229 |
02 may 2024 | 380.90 | 399.30 | 379.20 | 391.80 | 391.80 | 974,127 |
01 may 2024 | 383.00 | 387.40 | 381.00 | 381.50 | 381.50 | 264,299 |
30 abr 2024 | 394.00 | 396.00 | 383.70 | 385.70 | 385.70 | 440,278 |
29 abr 2024 | 389.30 | 393.90 | 387.50 | 392.50 | 392.50 | 664,488 |
26 abr 2024 | 381.30 | 396.50 | 381.30 | 388.90 | 388.90 | 619,785 |
25 abr 2024 | 382.20 | 394.90 | 378.40 | 380.00 | 380.00 | 408,269 |
24 abr 2024 | 390.60 | 390.60 | 380.50 | 382.20 | 382.20 | 392,434 |
23 abr 2024 | 379.60 | 392.90 | 378.50 | 389.30 | 389.30 | 436,859 |
22 abr 2024 | 383.50 | 383.90 | 376.00 | 379.60 | 379.60 | 439,384 |
19 abr 2024 | 387.30 | 388.00 | 379.90 | 385.10 | 385.10 | 890,579 |
18 abr 2024 | 380.70 | 392.90 | 379.60 | 389.40 | 389.40 | 606,230 |
17 abr 2024 | 381.40 | 383.00 | 373.90 | 375.90 | 375.90 | 646,771 |
16 abr 2024 | 392.40 | 393.30 | 379.70 | 383.40 | 383.40 | 704,642 |
15 abr 2024 | 406.30 | 407.10 | 392.60 | 396.40 | 396.40 | 541,910 |
12 abr 2024 | 395.00 | 409.20 | 391.60 | 405.00 | 405.00 | 883,918 |
11 abr 2024 | 376.70 | 394.70 | 376.00 | 387.60 | 387.60 | 564,712 |
10 abr 2024 | 397.60 | 406.50 | 374.00 | 381.80 | 381.80 | 514,475 |
09 abr 2024 | 389.00 | 400.10 | 385.90 | 394.90 | 394.90 | 580,502 |
08 abr 2024 | 382.40 | 388.90 | 381.50 | 388.00 | 388.00 | 259,652 |
05 abr 2024 | 391.00 | 391.70 | 381.10 | 383.30 | 383.30 | 436,867 |
04 abr 2024 | 379.00 | 395.20 | 376.90 | 392.00 | 392.00 | 519,737 |
03 abr 2024 | 374.00 | 381.20 | 368.20 | 378.90 | 378.90 | 613,389 |
02 abr 2024 | 386.80 | 388.90 | 375.60 | 376.70 | 376.70 | 651,931 |
27 mar 2024 | 374.80 | 387.40 | 372.80 | 384.40 | 384.40 | 469,077 |
26 mar 2024 | 376.00 | 378.20 | 373.10 | 374.80 | 374.80 | 376,924 |
25 mar 2024 | 378.70 | 380.00 | 374.50 | 377.30 | 377.30 | 256,939 |
22 mar 2024 | 366.80 | 383.40 | 366.10 | 380.90 | 380.90 | 497,018 |
21 mar 2024 | 369.90 | 376.70 | 366.60 | 367.10 | 367.10 | 516,374 |
20 mar 2024 | 355.80 | 367.10 | 354.40 | 365.40 | 365.40 | 307,990 |
19 mar 2024 | 352.70 | 359.80 | 352.10 | 357.10 | 357.10 | 303,632 |
18 mar 2024 | 346.70 | 356.80 | 345.70 | 354.70 | 354.70 | 368,917 |
15 mar 2024 | 352.60 | 353.80 | 346.70 | 348.60 | 348.60 | 681,395 |
14 mar 2024 | 345.80 | 361.20 | 345.80 | 353.20 | 353.20 | 681,870 |
13 mar 2024 | 357.00 | 361.30 | 345.20 | 346.70 | 346.70 | 726,312 |
12 mar 2024 | 363.00 | 366.40 | 356.50 | 356.50 | 356.50 | 651,072 |
11 mar 2024 | 374.20 | 378.70 | 363.10 | 363.10 | 363.10 | 559,227 |
08 mar 2024 | 371.10 | 377.00 | 365.40 | 372.50 | 372.50 | 491,481 |
07 mar 2024 | 372.60 | 377.20 | 363.90 | 370.00 | 370.00 | 804,078 |
06 mar 2024 | 366.50 | 382.50 | 366.50 | 375.80 | 375.80 | 512,972 |
05 mar 2024 | 366.70 | 370.60 | 358.10 | 366.50 | 366.50 | 872,802 |
04 mar 2024 | 390.80 | 393.80 | 365.90 | 368.50 | 368.50 | 815,044 |
01 mar 2024 | 400.00 | 402.00 | 382.30 | 387.20 | 387.20 | 1,017,781 |
29 feb 2024 | 370.00 | 393.30 | 370.00 | 386.70 | 386.70 | 1,249,426 |
28 feb 2024 | 379.00 | 384.10 | 368.40 | 370.10 | 370.10 | 559,774 |
27 feb 2024 | 376.00 | 379.80 | 371.80 | 379.00 | 379.00 | 499,676 |
26 feb 2024 | 377.00 | 380.00 | 373.40 | 377.70 | 377.70 | 499,592 |
23 feb 2024 | 384.10 | 387.50 | 371.40 | 377.10 | 377.10 | 597,997 |
22 feb 2024 | 392.90 | 393.00 | 379.70 | 385.30 | 385.30 | 510,911 |
21 feb 2024 | 388.30 | 394.00 | 382.00 | 391.10 | 391.10 | 427,930 |
20 feb 2024 | 397.60 | 397.70 | 388.20 | 389.50 | 389.50 | 559,395 |
19 feb 2024 | 397.00 | 401.60 | 390.60 | 397.60 | 397.60 | 315,440 |
16 feb 2024 | 405.00 | 405.40 | 387.50 | 397.20 | 397.20 | 724,734 |
15 feb 2024 | 409.30 | 410.40 | 396.00 | 404.10 | 404.10 | 476,983 |
14 feb 2024 | 409.10 | 413.60 | 401.30 | 402.50 | 402.50 | 701,732 |
13 feb 2024 | 404.40 | 418.50 | 397.60 | 401.30 | 401.30 | 1,152,535 |
12 feb 2024 | 388.30 | 401.60 | 388.30 | 398.20 | 398.20 | 716,591 |
09 feb 2024 | 384.00 | 392.00 | 380.90 | 389.30 | 389.30 | 785,828 |
08 feb 2024 | 380.60 | 387.40 | 373.00 | 384.00 | 384.00 | 822,644 |
07 feb 2024 | 390.00 | 395.80 | 372.00 | 378.60 | 378.60 | 2,014,991 |
06 feb 2024 | 377.00 | 388.10 | 375.60 | 385.50 | 385.50 | 645,072 |
05 feb 2024 | 381.80 | 389.00 | 377.70 | 377.70 | 377.70 | 695,298 |
02 feb 2024 | 393.90 | 404.20 | 384.30 | 384.30 | 384.30 | 753,176 |
01 feb 2024 | 385.00 | 396.10 | 385.00 | 393.40 | 393.40 | 537,702 |
31 ene 2024 | 377.00 | 392.80 | 375.20 | 391.50 | 391.50 | 842,575 |
30 ene 2024 | 394.50 | 396.10 | 363.30 | 377.00 | 377.00 | 1,256,824 |
29 ene 2024 | 384.10 | 395.50 | 384.00 | 394.40 | 394.40 | 711,712 |
26 ene 2024 | 384.80 | 389.70 | 379.40 | 382.30 | 382.30 | 545,283 |
25 ene 2024 | 384.50 | 387.00 | 375.70 | 378.90 | 378.90 | 741,911 |
24 ene 2024 | 388.80 | 395.10 | 385.20 | 385.20 | 385.20 | 549,310 |
23 ene 2024 | 380.00 | 390.10 | 379.10 | 385.40 | 385.40 | 658,260 |
22 ene 2024 | 389.00 | 389.50 | 374.20 | 382.00 | 382.00 | 658,517 |
19 ene 2024 | 389.70 | 392.50 | 385.60 | 387.80 | 387.80 | 1,735,629 |
18 ene 2024 | 374.40 | 390.60 | 374.00 | 385.10 | 385.10 | 759,059 |
17 ene 2024 | 379.90 | 396.00 | 369.30 | 375.80 | 375.80 | 1,654,728 |
16 ene 2024 | 393.00 | 396.80 | 382.50 | 385.60 | 385.60 | 528,278 |
15 ene 2024 | 392.80 | 397.00 | 392.20 | 394.80 | 394.80 | 334,685 |
12 ene 2024 | 391.60 | 397.00 | 389.00 | 392.40 | 392.40 | 751,707 |
11 ene 2024 | 379.50 | 388.80 | 379.50 | 381.80 | 381.80 | 551,580 |
10 ene 2024 | 379.40 | 383.30 | 374.70 | 379.10 | 379.10 | 567,648 |
09 ene 2024 | 386.50 | 389.00 | 378.70 | 379.50 | 379.50 | 562,720 |
08 ene 2024 | 375.00 | 387.10 | 375.00 | 386.00 | 386.00 | 736,974 |
05 ene 2024 | 362.60 | 375.00 | 361.30 | 375.00 | 375.00 | 835,454 |
*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. |