Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 441.20 | 460.40 | 440.80 | 443.20 | 443.20 | 1,134,286 |
27 jun 2024 | 459.60 | 459.60 | 450.40 | 450.60 | 450.60 | 1,289,858 |
26 jun 2024 | 454.60 | 454.60 | 445.80 | 450.20 | 450.20 | 1,231,237 |
25 jun 2024 | 452.00 | 455.00 | 442.40 | 447.60 | 447.60 | 3,024,045 |
24 jun 2024 | 452.80 | 456.20 | 448.60 | 452.20 | 452.20 | 1,288,135 |
21 jun 2024 | 456.80 | 457.00 | 446.40 | 450.00 | 450.00 | 4,175,416 |
20 jun 2024 | 458.00 | 460.29 | 451.00 | 452.80 | 452.80 | 1,171,787 |
19 jun 2024 | 453.80 | 459.60 | 449.00 | 457.20 | 457.20 | 1,276,461 |
18 jun 2024 | 446.00 | 450.60 | 443.60 | 450.40 | 450.40 | 1,029,675 |
17 jun 2024 | 438.00 | 445.80 | 434.78 | 442.40 | 442.40 | 1,221,692 |
14 jun 2024 | 450.60 | 451.00 | 434.20 | 438.60 | 438.60 | 1,244,889 |
13 jun 2024 | 457.00 | 459.20 | 447.80 | 449.40 | 449.40 | 2,487,896 |
12 jun 2024 | 456.00 | 459.00 | 453.60 | 456.20 | 456.20 | 955,115 |
11 jun 2024 | 456.00 | 461.40 | 449.20 | 454.60 | 454.60 | 1,017,091 |
10 jun 2024 | 454.00 | 463.20 | 453.33 | 454.20 | 454.20 | 996,257 |
07 jun 2024 | 460.00 | 460.00 | 450.40 | 456.20 | 456.20 | 817,519 |
06 jun 2024 | 458.00 | 464.00 | 454.60 | 459.00 | 459.00 | 925,327 |
05 jun 2024 | 454.60 | 458.00 | 449.80 | 457.00 | 457.00 | 2,058,233 |
04 jun 2024 | 451.40 | 456.60 | 450.00 | 451.20 | 451.20 | 1,125,345 |
03 jun 2024 | 447.80 | 456.40 | 445.00 | 455.20 | 455.20 | 2,249,658 |
31 may 2024 | 430.20 | 448.00 | 426.60 | 447.20 | 447.20 | 5,844,812 |
30 may 2024 | 421.20 | 436.80 | 417.80 | 429.60 | 429.60 | 3,089,396 |
29 may 2024 | 424.60 | 427.60 | 419.00 | 421.00 | 421.00 | 1,029,385 |
28 may 2024 | 421.80 | 430.28 | 414.80 | 423.40 | 423.40 | 2,503,401 |
24 may 2024 | 415.00 | 421.00 | 405.60 | 413.60 | 413.60 | 1,731,406 |
23 may 2024 | 404.00 | 428.40 | 394.60 | 424.40 | 424.40 | 6,415,795 |
22 may 2024 | 370.40 | 374.31 | 369.60 | 374.20 | 374.20 | 1,228,649 |
21 may 2024 | 371.80 | 376.00 | 369.60 | 372.00 | 372.00 | 701,592 |
20 may 2024 | 367.00 | 373.68 | 356.20 | 373.60 | 373.60 | 919,653 |
17 may 2024 | 360.20 | 369.80 | 360.20 | 368.60 | 368.60 | 923,253 |
16 may 2024 | 370.00 | 370.00 | 366.60 | 367.40 | 367.40 | 1,180,501 |
15 may 2024 | 370.00 | 370.00 | 356.20 | 365.60 | 365.60 | 1,306,591 |
14 may 2024 | 361.40 | 366.00 | 361.20 | 361.20 | 361.20 | 867,777 |
13 may 2024 | 367.00 | 371.40 | 361.60 | 364.80 | 364.80 | 492,819 |
10 may 2024 | 374.80 | 374.80 | 359.60 | 368.40 | 368.40 | 575,092 |
09 may 2024 | 365.00 | 368.40 | 361.86 | 366.60 | 366.60 | 644,359 |
08 may 2024 | 357.00 | 364.80 | 357.00 | 362.80 | 362.80 | 735,824 |
07 may 2024 | 357.80 | 360.40 | 356.00 | 360.00 | 360.00 | 784,355 |
03 may 2024 | 350.20 | 356.60 | 345.20 | 353.60 | 353.60 | 746,139 |
02 may 2024 | 341.00 | 349.40 | 341.00 | 348.00 | 348.00 | 1,020,546 |
01 may 2024 | 347.00 | 349.60 | 343.86 | 348.40 | 348.40 | 644,736 |
30 abr 2024 | 350.20 | 354.60 | 340.40 | 343.60 | 343.60 | 1,027,345 |
29 abr 2024 | 343.00 | 351.80 | 341.20 | 351.80 | 351.80 | 756,970 |
26 abr 2024 | 340.80 | 344.80 | 337.80 | 342.60 | 342.60 | 2,721,012 |
25 abr 2024 | 342.00 | 346.40 | 336.00 | 341.20 | 341.20 | 1,026,754 |
24 abr 2024 | 342.60 | 347.40 | 341.40 | 344.40 | 344.40 | 1,067,721 |
23 abr 2024 | 346.20 | 346.20 | 339.70 | 341.20 | 341.20 | 844,158 |
22 abr 2024 | 340.00 | 342.80 | 338.80 | 342.80 | 342.80 | 1,762,416 |
19 abr 2024 | 333.60 | 337.40 | 330.80 | 337.20 | 337.20 | 1,316,316 |
18 abr 2024 | 337.40 | 338.60 | 331.80 | 335.80 | 335.80 | 1,735,266 |
17 abr 2024 | 332.00 | 341.00 | 330.80 | 335.40 | 335.40 | 3,199,541 |
16 abr 2024 | 345.00 | 350.40 | 329.80 | 333.60 | 333.60 | 4,735,272 |
15 abr 2024 | 356.00 | 361.80 | 355.00 | 357.80 | 357.80 | 2,257,137 |
12 abr 2024 | 356.00 | 356.00 | 349.04 | 352.00 | 352.00 | 1,226,390 |
11 abr 2024 | 350.20 | 353.00 | 347.80 | 349.60 | 349.60 | 812,551 |
10 abr 2024 | 346.80 | 355.00 | 346.80 | 350.00 | 350.00 | 1,448,948 |
09 abr 2024 | 365.00 | 367.20 | 342.20 | 349.00 | 349.00 | 3,308,782 |
08 abr 2024 | 360.80 | 362.60 | 356.20 | 362.60 | 362.60 | 1,279,637 |
05 abr 2024 | 355.00 | 361.39 | 353.80 | 357.80 | 357.80 | 1,273,928 |
04 abr 2024 | 367.00 | 367.00 | 355.80 | 357.00 | 357.00 | 1,799,875 |
03 abr 2024 | 361.80 | 366.24 | 357.00 | 359.80 | 359.80 | 1,123,778 |
02 abr 2024 | 366.40 | 368.41 | 359.00 | 362.00 | 362.00 | 1,195,205 |
28 mar 2024 | 364.80 | 366.00 | 362.20 | 365.20 | 365.20 | 1,783,467 |
27 mar 2024 | 358.20 | 369.40 | 358.20 | 363.00 | 363.00 | 1,709,233 |
26 mar 2024 | 369.00 | 372.78 | 364.60 | 368.20 | 368.20 | 994,647 |
25 mar 2024 | 363.40 | 371.40 | 362.76 | 370.20 | 370.20 | 1,388,362 |
22 mar 2024 | 369.40 | 369.40 | 358.71 | 363.40 | 363.40 | 1,687,212 |
21 mar 2024 | 366.20 | 366.40 | 356.60 | 358.00 | 358.00 | 2,106,504 |
20 mar 2024 | 362.00 | 364.40 | 361.20 | 361.80 | 361.80 | 942,637 |
19 mar 2024 | 357.00 | 363.20 | 357.00 | 360.60 | 360.60 | 1,221,842 |
18 mar 2024 | 354.00 | 362.04 | 354.00 | 361.60 | 361.60 | 1,249,214 |
15 mar 2024 | 366.20 | 366.20 | 353.60 | 355.00 | 355.00 | 3,219,980 |
14 mar 2024 | 355.00 | 366.00 | 355.00 | 361.00 | 361.00 | 2,160,735 |
13 mar 2024 | 360.00 | 363.60 | 356.32 | 359.20 | 359.20 | 1,609,709 |
12 mar 2024 | 356.00 | 363.80 | 356.00 | 360.00 | 360.00 | 1,696,099 |
11 mar 2024 | 362.60 | 364.00 | 356.20 | 358.80 | 358.80 | 1,471,849 |
08 mar 2024 | 373.20 | 373.60 | 360.40 | 363.80 | 363.80 | 3,144,282 |
07 mar 2024 | 375.20 | 377.40 | 367.00 | 370.80 | 370.80 | 3,688,271 |
06 mar 2024 | 375.60 | 379.20 | 372.60 | 374.60 | 374.60 | 1,134,757 |
05 mar 2024 | 376.20 | 380.40 | 373.80 | 376.00 | 376.00 | 1,099,523 |
04 mar 2024 | 374.40 | 374.80 | 365.60 | 373.80 | 373.80 | 1,054,364 |
01 mar 2024 | 373.00 | 375.40 | 369.60 | 373.60 | 373.60 | 1,207,366 |
29 feb 2024 | 375.40 | 375.40 | 365.32 | 370.60 | 370.60 | 1,310,211 |
28 feb 2024 | 365.00 | 368.20 | 361.20 | 365.80 | 365.80 | 1,352,095 |
27 feb 2024 | 370.00 | 370.97 | 361.80 | 363.60 | 363.60 | 1,940,693 |
26 feb 2024 | 367.40 | 369.40 | 365.80 | 367.80 | 367.80 | 1,606,559 |
23 feb 2024 | 378.20 | 378.20 | 366.00 | 367.20 | 367.20 | 1,514,724 |
22 feb 2024 | 375.00 | 379.80 | 373.80 | 376.40 | 376.40 | 1,334,786 |
21 feb 2024 | 373.80 | 379.80 | 369.40 | 373.80 | 373.80 | 1,318,358 |
20 feb 2024 | 377.40 | 378.40 | 368.80 | 373.20 | 373.20 | 1,776,797 |
19 feb 2024 | 371.00 | 378.41 | 371.00 | 375.80 | 375.80 | 1,122,774 |
16 feb 2024 | 375.80 | 378.40 | 374.40 | 375.40 | 375.40 | 1,098,437 |
15 feb 2024 | 377.40 | 378.80 | 374.00 | 375.40 | 375.40 | 2,942,590 |
14 feb 2024 | 369.00 | 377.20 | 360.60 | 374.00 | 374.00 | 1,377,201 |
13 feb 2024 | 365.80 | 373.40 | 365.80 | 369.00 | 369.00 | 965,727 |
12 feb 2024 | 365.20 | 373.00 | 365.20 | 373.00 | 373.00 | 3,051,879 |
09 feb 2024 | 363.00 | 370.00 | 363.00 | 367.20 | 367.20 | 1,338,719 |
08 feb 2024 | 360.00 | 370.40 | 360.00 | 364.00 | 364.00 | 1,532,341 |
07 feb 2024 | 360.80 | 368.80 | 360.80 | 365.20 | 365.20 | 2,321,911 |
06 feb 2024 | 360.00 | 364.60 | 358.00 | 362.40 | 362.40 | 1,241,362 |
*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. |