Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | - | - | - | - | - | - |
15 may 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
14 may 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
13 may 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
10 may 2024 | 132.86 | 132.86 | 132.86 | 132.86 | 132.86 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
07 may 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
06 may 2024 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | - |
03 may 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
02 may 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
30 abr 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | - |
29 abr 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | - |
26 abr 2024 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
25 abr 2024 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | - |
24 abr 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
23 abr 2024 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | - |
22 abr 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
19 abr 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
18 abr 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
17 abr 2024 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | - |
16 abr 2024 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | - |
15 abr 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
12 abr 2024 | 131.63 | 131.63 | 131.63 | 131.63 | 131.63 | - |
11 abr 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
10 abr 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
09 abr 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
08 abr 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
05 abr 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
04 abr 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
03 abr 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
02 abr 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
28 mar 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
27 mar 2024 | 131.79 | 131.79 | 131.79 | 131.79 | 131.79 | - |
26 mar 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
25 mar 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - |
22 mar 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
21 mar 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | - |
20 mar 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
19 mar 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
18 mar 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
15 mar 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
14 mar 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
13 mar 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
12 mar 2024 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | - |
11 mar 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
08 mar 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
07 mar 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
06 mar 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
05 mar 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
04 mar 2024 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | - |
01 mar 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
29 feb 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
28 feb 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
27 feb 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
26 feb 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
23 feb 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
20 feb 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
19 feb 2024 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
16 feb 2024 | 128.96 | 128.96 | 128.96 | 128.96 | 128.96 | - |
15 feb 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
14 feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
13 feb 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
12 feb 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
09 feb 2024 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | - |
08 feb 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 128.79 | - |
07 feb 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
06 feb 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
05 feb 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
02 feb 2024 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | - |
01 feb 2024 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
31 ene 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
30 ene 2024 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | - |
29 ene 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
26 ene 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
25 ene 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
22 ene 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
19 ene 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
18 ene 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
17 ene 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
16 ene 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
15 ene 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
12 ene 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - |
11 ene 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
10 ene 2024 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | - |
09 ene 2024 | 128.07 | 128.07 | 128.07 | 128.07 | 128.07 | - |
08 ene 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
05 ene 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
27 dic 2023 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
*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. |