Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
13 jun 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
12 jun 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
11 jun 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
10 jun 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
07 jun 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
06 jun 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
05 jun 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
04 jun 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
03 jun 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
31 may 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
30 may 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
29 may 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
28 may 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
24 may 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
23 may 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
22 may 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
21 may 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
20 may 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
17 may 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
16 may 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
15 may 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
14 may 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
13 may 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
10 may 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
09 may 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
08 may 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | - |
07 may 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
06 may 2024 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | - |
03 may 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
02 may 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
01 may 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
30 abr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
29 abr 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
26 abr 2024 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | - |
25 abr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
24 abr 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
23 abr 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | - |
22 abr 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
19 abr 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
18 abr 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
17 abr 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
16 abr 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
15 abr 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
12 abr 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
11 abr 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
10 abr 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
09 abr 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
08 abr 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
05 abr 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
04 abr 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
03 abr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
02 abr 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
01 abr 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
28 mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
27 mar 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
26 mar 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
25 mar 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
22 mar 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
21 mar 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
20 mar 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
19 mar 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
18 mar 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
15 mar 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
14 mar 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
13 mar 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
12 mar 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
11 mar 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
08 mar 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
07 mar 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
06 mar 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
05 mar 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
04 mar 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
01 mar 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
29 feb 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
28 feb 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
27 feb 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
26 feb 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
23 feb 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
22 feb 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
21 feb 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
20 feb 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | - |
16 feb 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
15 feb 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
14 feb 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
13 feb 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
12 feb 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
09 feb 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
08 feb 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
07 feb 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
06 feb 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
05 feb 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
02 feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
01 feb 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
31 ene 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
30 ene 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - |
29 ene 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
26 ene 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
25 ene 2024 | 117.73 | 117.73 | 117.73 | 117.73 | 117.73 | - |
24 ene 2024 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | - |
*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. |