Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 325.50 | 325.50 | 324.00 | 324.00 | 324.00 | 4,191 |
08 may 2024 | 340.00 | 340.00 | 327.75 | 327.75 | 327.75 | 9,200 |
07 may 2024 | 349.75 | 349.75 | 346.25 | 346.25 | 346.25 | 25,533 |
06 may 2024 | 318.00 | 349.75 | 318.00 | 349.75 | 349.75 | 20,541 |
03 may 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 14,547 |
02 may 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 8,924 |
30 abr 2024 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 10,495 |
29 abr 2024 | 328.75 | 328.75 | 322.00 | 322.00 | 322.00 | 10,112 |
26 abr 2024 | 330.50 | 330.50 | 316.25 | 318.00 | 318.00 | 7,131 |
25 abr 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 5,549 |
24 abr 2024 | 330.50 | 330.75 | 330.50 | 330.50 | 330.50 | 6,804 |
22 abr 2024 | 341.00 | 342.75 | 341.00 | 341.50 | 341.50 | 7,625 |
19 abr 2024 | 351.75 | 351.75 | 332.00 | 341.00 | 341.00 | 4,944 |
18 abr 2024 | 343.75 | 353.00 | 343.75 | 353.00 | 353.00 | 10,048 |
17 abr 2024 | 308.00 | 321.25 | 305.00 | 321.25 | 321.25 | 9,081 |
16 abr 2024 | 315.00 | 315.00 | 309.00 | 309.00 | 309.00 | 4,074 |
15 abr 2024 | 325.00 | 325.00 | 315.25 | 315.25 | 315.25 | 7,992 |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 327.00 | 327.00 | 318.00 | 318.00 | 318.00 | 5,281 |
05 abr 2024 | 301.75 | 327.00 | 301.75 | 327.00 | 327.00 | 4,135 |
04 abr 2024 | 301.00 | 301.00 | 300.25 | 301.00 | 301.00 | 5,668 |
03 abr 2024 | 299.75 | 304.75 | 299.75 | 301.00 | 301.00 | 7,972 |
02 abr 2024 | 311.00 | 311.00 | 310.00 | 310.00 | 310.00 | 3,833 |
01 abr 2024 | 330.00 | 330.00 | 312.00 | 312.00 | 312.00 | 4,364 |
29 mar 2024 | 328.75 | 328.75 | 328.00 | 328.00 | 328.00 | 5,386 |
28 mar 2024 | 336.75 | 336.75 | 328.75 | 328.75 | 328.75 | 3,049 |
27 mar 2024 | 328.75 | 328.75 | 328.75 | 328.75 | 328.75 | 9,843 |
26 mar 2024 | 340.00 | 340.00 | 328.75 | 328.75 | 328.75 | 5,778 |
25 mar 2024 | 329.00 | 334.00 | 329.00 | 334.00 | 334.00 | 7,496 |
22 mar 2024 | 339.25 | 339.25 | 329.00 | 329.00 | 329.00 | 6,347 |
21 mar 2024 | 350.00 | 350.00 | 339.25 | 339.25 | 339.25 | 5,404 |
20 mar 2024 | 350.00 | 350.00 | 344.50 | 345.50 | 345.50 | 6,012 |
19 mar 2024 | 345.00 | 345.00 | 335.25 | 339.75 | 339.75 | 6,669 |
18 mar 2024 | 360.00 | 360.00 | 349.75 | 349.75 | 349.75 | 6,211 |
15 mar 2024 | 360.00 | 360.00 | 359.50 | 359.50 | 359.50 | 7,236 |
14 mar 2024 | 361.00 | 361.00 | 360.00 | 360.00 | 360.00 | 4,834 |
13 mar 2024 | 393.00 | 393.00 | 365.00 | 365.00 | 365.00 | 6,430 |
12 mar 2024 | 401.00 | 401.00 | 395.00 | 395.00 | 395.00 | 13,357 |
11 mar 2024 | 377.75 | 396.00 | 377.75 | 396.00 | 396.00 | 15,078 |
08 mar 2024 | 350.00 | 360.75 | 350.00 | 360.75 | 360.75 | 8,950 |
07 mar 2024 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 7,508 |
06 mar 2024 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 9,273 |
05 mar 2024 | 361.00 | 361.00 | 359.25 | 359.25 | 359.25 | 8,107 |
04 mar 2024 | 390.75 | 390.75 | 365.00 | 365.00 | 365.00 | 20,581 |
01 mar 2024 | 390.00 | 390.75 | 390.00 | 390.75 | 390.75 | 19,512 |
29 feb 2024 | 334.00 | 355.25 | 334.00 | 355.25 | 355.25 | 9,364 |
28 feb 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | 8,616 |
27 feb 2024 | 331.00 | 331.50 | 331.00 | 331.50 | 331.50 | 21,500 |
26 feb 2024 | 315.50 | 317.00 | 315.50 | 317.00 | 317.00 | 18,787 |
23 feb 2024 | 299.50 | 300.50 | 299.50 | 300.50 | 300.50 | 35,827 |
22 feb 2024 | 297.00 | 300.00 | 297.00 | 299.50 | 299.50 | 21,974 |
21 feb 2024 | 298.75 | 298.75 | 298.00 | 298.00 | 298.00 | 13,125 |
20 feb 2024 | 297.50 | 299.50 | 297.50 | 299.50 | 299.50 | 12,915 |
19 feb 2024 | 300.25 | 300.25 | 298.00 | 298.00 | 298.00 | 15,124 |
16 feb 2024 | 295.00 | 300.00 | 295.00 | 299.75 | 299.75 | 14,927 |
15 feb 2024 | 300.00 | 300.00 | 291.00 | 291.00 | 291.00 | 8,747 |
14 feb 2024 | 300.25 | 300.25 | 300.00 | 300.00 | 300.00 | 5,636 |
13 feb 2024 | 309.75 | 309.75 | 296.00 | 296.00 | 296.00 | 12,785 |
12 feb 2024 | 290.00 | 307.00 | 290.00 | 307.00 | 307.00 | 26,047 |
09 feb 2024 | 305.00 | 305.50 | 305.00 | 305.00 | 305.00 | 12,230 |
08 feb 2024 | 308.25 | 308.25 | 305.00 | 305.00 | 305.00 | 8,801 |
07 feb 2024 | 309.75 | 309.75 | 308.25 | 308.25 | 308.25 | 11,230 |
06 feb 2024 | 315.50 | 315.50 | 309.00 | 309.75 | 309.75 | 8,616 |
05 feb 2024 | 311.50 | 315.50 | 311.50 | 315.50 | 315.50 | 11,211 |
02 feb 2024 | 320.50 | 320.50 | 300.25 | 311.50 | 311.50 | 7,416 |
01 feb 2024 | 325.00 | 327.00 | 325.00 | 325.00 | 325.00 | 10,555 |
31 ene 2024 | 296.00 | 324.50 | 296.00 | 324.50 | 324.50 | 14,637 |
30 ene 2024 | 299.50 | 299.50 | 295.00 | 295.00 | 295.00 | 10,345 |
29 ene 2024 | 299.75 | 299.75 | 299.50 | 299.50 | 299.50 | 9,685 |
26 ene 2024 | 300.00 | 300.00 | 299.75 | 299.75 | 299.75 | 6,904 |
25 ene 2024 | 300.25 | 300.25 | 300.00 | 300.00 | 300.00 | 6,294 |
24 ene 2024 | 302.50 | 302.50 | 300.25 | 300.25 | 300.25 | 3,523 |
23 ene 2024 | 308.00 | 308.00 | 302.50 | 302.50 | 302.50 | 5,221 |
22 ene 2024 | 305.25 | 305.25 | 304.75 | 304.75 | 304.75 | 5,179 |
19 ene 2024 | 308.00 | 308.00 | 303.25 | 305.25 | 305.25 | 12,642 |
18 ene 2024 | 309.50 | 309.75 | 309.00 | 309.00 | 309.00 | 2,547 |
17 ene 2024 | 318.75 | 318.75 | 314.00 | 314.00 | 314.00 | 6,219 |
16 ene 2024 | 324.50 | 324.50 | 305.00 | 318.75 | 318.75 | 2,946 |
15 ene 2024 | 317.50 | 324.50 | 317.50 | 324.50 | 324.50 | 7,367 |
12 ene 2024 | 310.00 | 320.00 | 310.00 | 319.50 | 319.50 | 4,989 |
11 ene 2024 | 317.50 | 318.00 | 316.75 | 316.75 | 316.75 | 2,448 |
10 ene 2024 | 319.00 | 319.00 | 317.50 | 317.50 | 317.50 | 2,968 |
09 ene 2024 | 329.00 | 329.00 | 320.00 | 320.00 | 320.00 | 3,521 |
08 ene 2024 | 320.00 | 330.00 | 320.00 | 329.50 | 329.50 | 8,690 |
05 ene 2024 | 317.50 | 319.00 | 317.50 | 318.50 | 318.50 | 5,105 |
04 ene 2024 | 318.00 | 318.00 | 315.00 | 315.00 | 315.00 | 5,687 |
03 ene 2024 | 300.00 | 323.25 | 300.00 | 322.75 | 322.75 | 7,559 |
02 ene 2024 | 330.50 | 330.50 | 330.00 | 330.00 | 330.00 | 6,067 |
29 dic 2023 | 310.25 | 310.25 | 310.00 | 310.00 | 310.00 | 6,419 |
28 dic 2023 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | 2,461 |
27 dic 2023 | 279.75 | 320.00 | 279.75 | 317.00 | 317.00 | 6,067 |
26 dic 2023 | 291.50 | 300.50 | 291.50 | 295.25 | 295.25 | 9,830 |
25 dic 2023 | 340.00 | 340.00 | 310.50 | 310.50 | 310.50 | 4,839 |
22 dic 2023 | 345.50 | 350.00 | 345.00 | 345.00 | 345.00 | 5,757 |
21 dic 2023 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 3,987 |
20 dic 2023 | 362.50 | 362.50 | 339.50 | 339.50 | 339.50 | 3,784 |
19 dic 2023 | 334.50 | 367.75 | 334.50 | 362.50 | 362.50 | 9,883 |
18 dic 2023 | 352.75 | 352.75 | 334.50 | 334.50 | 334.50 | 4,930 |
15 dic 2023 | 359.50 | 359.50 | 359.50 | 359.50 | 359.50 | 5,745 |
14 dic 2023 | 320.50 | 360.25 | 320.50 | 359.50 | 359.50 | 7,720 |
*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. |