Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 133.00 | 133.38 | 131.06 | 132.17 | 132.17 | 301,600 |
25 jul 2024 | 127.80 | 135.50 | 126.27 | 132.00 | 132.00 | 445,100 |
24 jul 2024 | 132.53 | 133.85 | 129.72 | 129.88 | 129.88 | 288,100 |
23 jul 2024 | 133.09 | 135.76 | 132.18 | 132.91 | 132.91 | 307,600 |
22 jul 2024 | 132.59 | 134.56 | 131.81 | 133.88 | 133.88 | 253,900 |
19 jul 2024 | 131.44 | 132.55 | 130.68 | 132.14 | 132.14 | 232,500 |
18 jul 2024 | 134.52 | 135.60 | 130.83 | 131.29 | 131.29 | 220,800 |
17 jul 2024 | 134.77 | 136.00 | 133.90 | 134.66 | 134.66 | 200,200 |
16 jul 2024 | 132.68 | 136.41 | 132.54 | 135.79 | 135.79 | 309,700 |
15 jul 2024 | 129.33 | 132.28 | 128.89 | 131.94 | 131.94 | 274,000 |
12 jul 2024 | 127.00 | 130.32 | 126.14 | 128.75 | 128.75 | 358,700 |
11 jul 2024 | 121.44 | 125.47 | 120.84 | 124.97 | 124.97 | 329,200 |
10 jul 2024 | 119.01 | 120.47 | 118.15 | 120.11 | 120.11 | 261,800 |
09 jul 2024 | 119.15 | 119.61 | 117.17 | 117.21 | 117.21 | 277,900 |
08 jul 2024 | 122.44 | 123.20 | 119.24 | 120.31 | 120.31 | 239,500 |
05 jul 2024 | 122.75 | 123.73 | 121.37 | 122.50 | 122.50 | 339,900 |
03 jul 2024 | 123.77 | 125.30 | 123.07 | 123.14 | 123.14 | 196,000 |
02 jul 2024 | 122.71 | 124.43 | 122.51 | 123.70 | 123.70 | 193,500 |
01 jul 2024 | 124.40 | 124.72 | 122.59 | 122.69 | 122.69 | 233,100 |
28 jun 2024 | 123.23 | 126.73 | 123.23 | 123.88 | 123.88 | 898,000 |
27 jun 2024 | 122.71 | 123.88 | 121.92 | 122.54 | 122.54 | 224,400 |
26 jun 2024 | 124.39 | 125.29 | 122.70 | 122.77 | 122.77 | 316,600 |
25 jun 2024 | 125.14 | 125.56 | 122.83 | 124.50 | 124.50 | 391,200 |
24 jun 2024 | 123.74 | 125.54 | 120.94 | 125.10 | 125.10 | 365,300 |
21 jun 2024 | 122.07 | 122.18 | 120.41 | 121.00 | 121.00 | 566,500 |
20 jun 2024 | 119.72 | 121.88 | 119.55 | 120.90 | 120.90 | 248,400 |
18 jun 2024 | 119.60 | 121.80 | 118.78 | 119.77 | 119.77 | 226,300 |
17 jun 2024 | 118.21 | 119.82 | 117.18 | 119.58 | 119.58 | 270,500 |
14 jun 2024 | 119.78 | 119.78 | 116.58 | 118.92 | 118.92 | 229,900 |
13 jun 2024 | 120.33 | 120.88 | 119.29 | 120.19 | 120.19 | 238,200 |
12 jun 2024 | 120.92 | 122.94 | 120.48 | 120.58 | 120.58 | 236,600 |
11 jun 2024 | 120.26 | 120.26 | 118.04 | 118.61 | 118.61 | 233,700 |
10 jun 2024 | 119.04 | 121.90 | 119.04 | 121.40 | 121.40 | 212,900 |
07 jun 2024 | 119.29 | 120.39 | 119.29 | 120.15 | 120.15 | 126,600 |
06 jun 2024 | 120.74 | 120.74 | 118.55 | 120.32 | 120.32 | 265,900 |
05 jun 2024 | 120.08 | 120.97 | 119.06 | 120.83 | 120.83 | 152,700 |
04 jun 2024 | 120.89 | 121.87 | 118.53 | 119.00 | 119.00 | 177,800 |
03 jun 2024 | 122.37 | 122.37 | 120.01 | 120.96 | 120.96 | 160,800 |
31 may 2024 | 121.30 | 121.69 | 120.53 | 121.47 | 121.47 | 298,500 |
30 may 2024 | 119.16 | 120.56 | 118.75 | 120.53 | 120.53 | 207,700 |
29 may 2024 | 119.37 | 120.45 | 118.55 | 118.81 | 118.81 | 156,200 |
28 may 2024 | 122.26 | 122.26 | 120.40 | 120.64 | 120.64 | 149,800 |
24 may 2024 | 121.43 | 122.16 | 120.17 | 121.60 | 121.60 | 108,500 |
23 may 2024 | 121.66 | 121.79 | 119.90 | 120.41 | 120.41 | 161,600 |
22 may 2024 | 123.93 | 124.60 | 120.59 | 121.06 | 121.06 | 199,900 |
21 may 2024 | 125.71 | 126.63 | 124.54 | 124.61 | 124.61 | 216,900 |
20 may 2024 | 125.94 | 126.57 | 125.46 | 126.43 | 126.43 | 172,700 |
17 may 2024 | 124.29 | 125.81 | 123.76 | 125.73 | 125.73 | 172,300 |
16 may 2024 | 128.22 | 128.22 | 122.95 | 124.98 | 124.98 | 292,800 |
15 may 2024 | 127.67 | 128.85 | 127.16 | 128.24 | 128.24 | 184,200 |
14 may 2024 | 126.65 | 127.66 | 126.03 | 126.90 | 126.90 | 252,500 |
13 may 2024 | 127.56 | 127.56 | 125.41 | 125.76 | 125.76 | 152,900 |
10 may 2024 | 127.80 | 128.12 | 126.39 | 126.64 | 126.64 | 160,800 |
09 may 2024 | 125.49 | 127.55 | 125.17 | 127.40 | 127.40 | 216,200 |
08 may 2024 | 124.51 | 126.17 | 124.51 | 125.46 | 125.46 | 166,400 |
07 may 2024 | 125.68 | 127.09 | 125.32 | 125.32 | 125.32 | 244,300 |
06 may 2024 | 125.91 | 126.19 | 125.09 | 125.68 | 125.68 | 186,400 |
03 may 2024 | 127.02 | 127.21 | 124.30 | 124.66 | 124.66 | 179,000 |
02 may 2024 | 124.49 | 125.72 | 122.64 | 124.71 | 124.71 | 194,600 |
01 may 2024 | 121.44 | 126.04 | 120.81 | 122.40 | 122.40 | 275,000 |
30 abr 2024 | 121.87 | 122.45 | 120.70 | 121.85 | 121.85 | 463,100 |
29 abr 2024 | 122.38 | 123.80 | 122.12 | 123.10 | 123.10 | 267,300 |
26 abr 2024 | 121.27 | 123.19 | 121.00 | 121.95 | 121.95 | 224,600 |
25 abr 2024 | 120.01 | 123.45 | 118.55 | 122.43 | 122.43 | 491,700 |
24 abr 2024 | 122.30 | 122.94 | 118.60 | 122.19 | 122.19 | 509,600 |
23 abr 2024 | 111.25 | 122.81 | 111.25 | 122.01 | 122.01 | 714,900 |
22 abr 2024 | 109.31 | 110.22 | 108.36 | 109.00 | 109.00 | 441,600 |
19 abr 2024 | 107.17 | 108.96 | 107.17 | 108.71 | 108.71 | 306,200 |
18 abr 2024 | 109.53 | 109.82 | 106.88 | 107.17 | 107.17 | 294,400 |
17 abr 2024 | 110.76 | 111.74 | 108.10 | 108.78 | 108.78 | 261,700 |
16 abr 2024 | 113.95 | 113.95 | 111.45 | 111.88 | 111.88 | 193,800 |
15 abr 2024 | 115.85 | 116.94 | 114.15 | 114.21 | 114.21 | 115,700 |
12 abr 2024 | 116.10 | 116.18 | 114.45 | 114.83 | 114.83 | 150,200 |
11 abr 2024 | 116.01 | 117.79 | 115.70 | 116.97 | 116.97 | 155,500 |
10 abr 2024 | 119.57 | 119.57 | 116.06 | 116.08 | 116.08 | 236,300 |
09 abr 2024 | 120.12 | 121.32 | 118.91 | 121.21 | 121.21 | 247,900 |
08 abr 2024 | 118.99 | 120.47 | 118.99 | 120.07 | 120.07 | 127,300 |
05 abr 2024 | 117.86 | 119.34 | 117.86 | 118.60 | 118.60 | 126,800 |
04 abr 2024 | 120.49 | 121.58 | 117.32 | 117.62 | 117.62 | 157,400 |
03 abr 2024 | 117.90 | 120.24 | 117.90 | 119.56 | 119.56 | 196,700 |
02 abr 2024 | 119.67 | 119.67 | 117.65 | 118.03 | 118.03 | 163,000 |
01 abr 2024 | 119.54 | 120.51 | 118.40 | 120.13 | 120.13 | 240,800 |
28 mar 2024 | 118.61 | 120.93 | 118.40 | 120.19 | 120.19 | 253,200 |
27 mar 2024 | 116.27 | 118.61 | 116.23 | 118.61 | 118.61 | 253,400 |
26 mar 2024 | 115.59 | 116.57 | 115.34 | 115.71 | 115.71 | 160,000 |
25 mar 2024 | 114.79 | 115.70 | 114.21 | 115.00 | 115.00 | 138,800 |
22 mar 2024 | 116.90 | 116.90 | 113.91 | 114.78 | 114.78 | 208,200 |
21 mar 2024 | 115.39 | 117.06 | 115.39 | 116.57 | 116.57 | 233,300 |
20 mar 2024 | 112.91 | 115.09 | 112.74 | 114.83 | 114.83 | 302,700 |
19 mar 2024 | 113.58 | 114.00 | 112.38 | 113.13 | 113.13 | 294,200 |
18 mar 2024 | 113.37 | 114.85 | 112.36 | 113.88 | 113.88 | 315,500 |
15 mar 2024 | 112.51 | 113.99 | 112.25 | 112.29 | 112.29 | 604,100 |
14 mar 2024 | 113.46 | 114.23 | 111.97 | 112.95 | 112.95 | 234,500 |
13 mar 2024 | 113.82 | 114.76 | 112.98 | 113.64 | 113.64 | 400,800 |
12 mar 2024 | 114.79 | 115.77 | 113.74 | 113.81 | 113.81 | 192,500 |
11 mar 2024 | 114.85 | 114.85 | 113.46 | 114.63 | 114.63 | 197,400 |
08 mar 2024 | 116.17 | 116.87 | 114.75 | 114.79 | 114.79 | 331,900 |
07 mar 2024 | 114.46 | 116.28 | 114.39 | 116.03 | 116.03 | 291,900 |
06 mar 2024 | 113.10 | 113.88 | 112.37 | 113.83 | 113.83 | 208,300 |
05 mar 2024 | 112.86 | 114.49 | 112.40 | 112.51 | 112.51 | 131,900 |
*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. |