Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 296.00 | 298.00 | 284.00 | 288.00 | 288.00 | 1,728,200 |
13 jun 2024 | 294.00 | 298.00 | 294.00 | 296.00 | 296.00 | 284,600 |
12 jun 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 658,300 |
11 jun 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 460,200 |
10 jun 2024 | 298.00 | 300.00 | 292.00 | 296.00 | 296.00 | 1,012,600 |
07 jun 2024 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 824,300 |
06 jun 2024 | 300.00 | 304.00 | 294.00 | 298.00 | 298.00 | 653,600 |
05 jun 2024 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 603,500 |
04 jun 2024 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | 904,500 |
03 jun 2024 | 294.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1,795,000 |
31 may 2024 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | 1,030,800 |
30 may 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 496,400 |
29 may 2024 | 296.00 | 296.00 | 292.00 | 296.00 | 296.00 | 514,800 |
28 may 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 238,900 |
27 may 2024 | 294.00 | 298.00 | 292.00 | 292.00 | 292.00 | 741,000 |
22 may 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 524,300 |
21 may 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 605,900 |
20 may 2024 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1,588,100 |
17 may 2024 | 296.00 | 296.00 | 292.00 | 296.00 | 296.00 | 741,900 |
16 may 2024 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | 517,100 |
15 may 2024 | 296.00 | 296.00 | 292.00 | 296.00 | 296.00 | 601,500 |
14 may 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 499,500 |
13 may 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 733,900 |
08 may 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 734,300 |
07 may 2024 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | 1,175,800 |
06 may 2024 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 714,200 |
03 may 2024 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 512,400 |
02 may 2024 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,137,600 |
30 abr 2024 | 294.00 | 298.00 | 292.00 | 298.00 | 298.00 | 1,013,700 |
29 abr 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 567,100 |
26 abr 2024 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | 1,800,400 |
25 abr 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 358,700 |
24 abr 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 409,900 |
23 abr 2024 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | 469,600 |
22 abr 2024 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 459,900 |
19 abr 2024 | 300.00 | 304.00 | 292.00 | 296.00 | 296.00 | 663,000 |
18 abr 2024 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 929,400 |
17 abr 2024 | 296.00 | 304.00 | 294.00 | 300.00 | 300.00 | 1,525,200 |
16 abr 2024 | 298.00 | 306.00 | 290.00 | 296.00 | 296.00 | 1,279,800 |
05 abr 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 850,000 |
04 abr 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 902,300 |
03 abr 2024 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | 1,096,000 |
02 abr 2024 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1,241,000 |
01 abr 2024 | 310.00 | 312.00 | 294.00 | 298.00 | 298.00 | 7,829,500 |
28 mar 2024 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 697,200 |
27 mar 2024 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 716,600 |
26 mar 2024 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | 399,300 |
25 mar 2024 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 433,100 |
22 mar 2024 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 396,200 |
21 mar 2024 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 318,100 |
20 mar 2024 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | 370,400 |
19 mar 2024 | 292.00 | 292.00 | 286.00 | 290.00 | 290.00 | 716,400 |
18 mar 2024 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 475,300 |
15 mar 2024 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 379,700 |
14 mar 2024 | 292.00 | 292.00 | 286.00 | 290.00 | 290.00 | 862,500 |
13 mar 2024 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | 760,400 |
08 mar 2024 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 727,500 |
07 mar 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 288,200 |
06 mar 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 356,800 |
05 mar 2024 | 300.00 | 300.00 | 288.00 | 294.00 | 294.00 | 524,400 |
04 mar 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 177,100 |
01 mar 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 487,600 |
29 feb 2024 | 292.00 | 296.00 | 290.00 | 294.00 | 294.00 | 525,800 |
28 feb 2024 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 644,800 |
27 feb 2024 | 296.00 | 298.00 | 280.00 | 294.00 | 294.00 | 1,549,700 |
26 feb 2024 | 298.00 | 298.00 | 286.00 | 296.00 | 296.00 | 1,814,300 |
23 feb 2024 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 414,000 |
22 feb 2024 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,050,000 |
21 feb 2024 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,075,200 |
20 feb 2024 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 988,100 |
19 feb 2024 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 424,000 |
16 feb 2024 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 714,900 |
15 feb 2024 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 20,120,800 |
13 feb 2024 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 599,600 |
12 feb 2024 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 556,500 |
07 feb 2024 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 397,400 |
06 feb 2024 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 402,100 |
05 feb 2024 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 332,600 |
02 feb 2024 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1,107,200 |
01 feb 2024 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 288,300 |
31 ene 2024 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 370,200 |
30 ene 2024 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 278,700 |
29 ene 2024 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 219,500 |
26 ene 2024 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 598,300 |
25 ene 2024 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 227,500 |
24 ene 2024 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 341,800 |
23 ene 2024 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 1,355,100 |
22 ene 2024 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | 1,256,600 |
19 ene 2024 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 2,485,000 |
18 ene 2024 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | 1,127,300 |
17 ene 2024 | 306.00 | 308.00 | 300.00 | 304.00 | 304.00 | 1,109,700 |
16 ene 2024 | 306.00 | 308.00 | 304.00 | 306.00 | 306.00 | 753,700 |
15 ene 2024 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | 412,000 |
12 ene 2024 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 257,100 |
11 ene 2024 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 799,600 |
10 ene 2024 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1,959,100 |
09 ene 2024 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 690,700 |
08 ene 2024 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 2,587,700 |
05 ene 2024 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 380,500 |
04 ene 2024 | 306.00 | 310.00 | 304.00 | 306.00 | 306.00 | 884,800 |
*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. |