Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 420.03 | 420.03 | 420.03 | 420.03 | 420.03 | - |
30 abr 2024 | 426.13 | 426.13 | 426.13 | 426.13 | 426.13 | - |
29 abr 2024 | 443.23 | 443.23 | 443.23 | 443.23 | 443.23 | - |
26 abr 2024 | 440.15 | 440.15 | 440.15 | 440.15 | 440.15 | - |
25 abr 2024 | 426.36 | 426.36 | 426.36 | 426.36 | 426.36 | - |
24 abr 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
23 abr 2024 | 428.48 | 428.48 | 428.48 | 428.48 | 428.48 | - |
22 abr 2024 | 416.01 | 416.01 | 416.01 | 416.01 | 416.01 | - |
19 abr 2024 | 407.87 | 407.87 | 407.87 | 407.87 | 407.87 | - |
18 abr 2024 | 425.51 | 425.51 | 425.51 | 425.51 | 425.51 | - |
17 abr 2024 | 430.53 | 430.53 | 430.53 | 430.53 | 430.53 | - |
16 abr 2024 | 441.57 | 441.57 | 441.57 | 441.57 | 441.57 | - |
15 abr 2024 | 441.36 | 441.36 | 441.36 | 441.36 | 441.36 | - |
12 abr 2024 | 456.58 | 456.58 | 456.58 | 456.58 | 456.58 | - |
11 abr 2024 | 472.42 | 472.42 | 472.42 | 472.42 | 472.42 | - |
10 abr 2024 | 457.52 | 457.52 | 457.52 | 457.52 | 457.52 | - |
09 abr 2024 | 465.77 | 465.77 | 465.77 | 465.77 | 465.77 | - |
08 abr 2024 | 462.31 | 462.31 | 462.31 | 462.31 | 462.31 | - |
05 abr 2024 | 462.77 | 462.77 | 462.77 | 462.77 | 462.77 | - |
04 abr 2024 | 451.46 | 451.46 | 451.46 | 451.46 | 451.46 | - |
03 abr 2024 | 466.06 | 466.06 | 466.06 | 466.06 | 466.06 | - |
02 abr 2024 | 464.07 | 464.07 | 464.07 | 464.07 | 464.07 | - |
01 abr 2024 | 472.89 | 472.89 | 472.89 | 472.89 | 472.89 | - |
28 mar 2024 | 471.06 | 471.06 | 471.06 | 471.06 | 471.06 | - |
27 mar 2024 | 472.81 | 472.81 | 472.81 | 472.81 | 472.81 | - |
26 mar 2024 | 469.34 | 469.34 | 469.34 | 469.34 | 469.34 | - |
25 mar 2024 | 472.79 | 472.79 | 472.79 | 472.79 | 472.79 | - |
22 mar 2024 | 475.41 | 475.41 | 475.41 | 475.41 | 475.41 | - |
21 mar 2024 | 475.41 | 475.41 | 475.41 | 475.41 | 475.41 | - |
20 mar 2024 | 471.39 | 471.39 | 471.39 | 471.39 | 471.39 | - |
19 mar 2024 | 460.65 | 460.65 | 460.65 | 460.65 | 460.65 | - |
18 mar 2024 | 449.62 | 449.62 | 449.62 | 449.62 | 449.62 | - |
15 mar 2024 | 449.62 | 449.62 | 449.62 | 449.62 | 449.62 | - |
14 mar 2024 | 460.46 | 460.46 | 460.46 | 460.46 | 460.46 | - |
13 mar 2024 | 463.19 | 463.19 | 463.19 | 463.19 | 463.19 | - |
12 mar 2024 | 470.99 | 470.99 | 470.99 | 470.99 | 470.99 | - |
11 mar 2024 | 457.51 | 457.51 | 457.51 | 457.51 | 457.51 | - |
08 mar 2024 | 461.05 | 461.05 | 461.05 | 461.05 | 461.05 | - |
07 mar 2024 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | - |
06 mar 2024 | 461.46 | 461.46 | 461.46 | 461.46 | 461.46 | - |
05 mar 2024 | 455.48 | 455.48 | 455.48 | 455.48 | 455.48 | - |
04 mar 2024 | 472.58 | 472.58 | 472.58 | 472.58 | 472.58 | - |
01 mar 2024 | 476.61 | 476.61 | 476.61 | 476.61 | 476.61 | - |
29 feb 2024 | 463.41 | 463.41 | 463.41 | 463.41 | 463.41 | - |
28 feb 2024 | 454.85 | 454.85 | 454.85 | 454.85 | 454.85 | - |
27 feb 2024 | 459.83 | 459.83 | 459.83 | 459.83 | 459.83 | - |
26 feb 2024 | 457.94 | 457.94 | 457.94 | 457.94 | 457.94 | - |
23 feb 2024 | 458.29 | 458.29 | 458.29 | 458.29 | 458.29 | - |
22 feb 2024 | 461.84 | 461.84 | 461.84 | 461.84 | 461.84 | - |
21 feb 2024 | 435.82 | 435.82 | 435.82 | 435.82 | 435.82 | - |
20 feb 2024 | 439.26 | 439.26 | 439.26 | 439.26 | 439.26 | - |
16 feb 2024 | 446.37 | 446.37 | 446.37 | 446.37 | 446.37 | - |
15 feb 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
14 feb 2024 | 452.79 | 452.79 | 452.79 | 452.79 | 452.79 | - |
13 feb 2024 | 442.49 | 442.49 | 442.49 | 442.49 | 442.49 | - |
12 feb 2024 | 456.98 | 456.98 | 456.98 | 456.98 | 456.98 | - |
09 feb 2024 | 461.09 | 461.09 | 461.09 | 461.09 | 461.09 | - |
08 feb 2024 | 452.14 | 452.14 | 452.14 | 452.14 | 452.14 | - |
07 feb 2024 | 450.75 | 450.75 | 450.75 | 450.75 | 450.75 | - |
06 feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
05 feb 2024 | 443.74 | 443.74 | 443.74 | 443.74 | 443.74 | - |
02 feb 2024 | 445.35 | 445.35 | 445.35 | 445.35 | 445.35 | - |
01 feb 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.80 | - |
31 ene 2024 | 420.71 | 420.71 | 420.71 | 420.71 | 420.71 | - |
30 ene 2024 | 437.81 | 437.81 | 437.81 | 437.81 | 437.81 | - |
29 ene 2024 | 443.87 | 443.87 | 443.87 | 443.87 | 443.87 | - |
26 ene 2024 | 435.19 | 435.19 | 435.19 | 435.19 | 435.19 | - |
25 ene 2024 | 440.28 | 440.28 | 440.28 | 440.28 | 440.28 | - |
24 ene 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
23 ene 2024 | 434.84 | 434.84 | 434.84 | 434.84 | 434.84 | - |
22 ene 2024 | 431.28 | 431.28 | 431.28 | 431.28 | 431.28 | - |
19 ene 2024 | 430.58 | 430.58 | 430.58 | 430.58 | 430.58 | - |
18 ene 2024 | 414.56 | 414.56 | 414.56 | 414.56 | 414.56 | - |
17 ene 2024 | 402.82 | 402.82 | 402.82 | 402.82 | 402.82 | - |
16 ene 2024 | 407.49 | 407.49 | 407.49 | 407.49 | 407.49 | - |
12 ene 2024 | 407.76 | 407.76 | 407.76 | 407.76 | 407.76 | - |
11 ene 2024 | 407.41 | 407.41 | 407.41 | 407.41 | 407.41 | - |
10 ene 2024 | 406.16 | 406.16 | 406.16 | 406.16 | 406.16 | - |
09 ene 2024 | 400.76 | 400.76 | 400.76 | 400.76 | 400.76 | - |
08 ene 2024 | 399.43 | 399.43 | 399.43 | 399.43 | 399.43 | - |
05 ene 2024 | 383.41 | 383.41 | 383.41 | 383.41 | 383.41 | - |
04 ene 2024 | 382.46 | 382.46 | 382.46 | 382.46 | 382.46 | - |
03 ene 2024 | 386.63 | 386.63 | 386.63 | 386.63 | 386.63 | - |
02 ene 2024 | 395.01 | 395.01 | 395.01 | 395.01 | 395.01 | - |
29 dic 2023 | 408.89 | 408.89 | 408.89 | 408.89 | 408.89 | - |
28 dic 2023 | 412.64 | 412.64 | 412.64 | 412.64 | 412.64 | - |
27 dic 2023 | 413.14 | 413.14 | 413.14 | 413.14 | 413.14 | - |
26 dic 2023 | 411.82 | 411.82 | 411.82 | 411.82 | 411.82 | - |
22 dic 2023 | 407.11 | 407.11 | 407.11 | 407.11 | 407.11 | - |
21 dic 2023 | 406.31 | 406.31 | 406.31 | 406.31 | 406.31 | - |
20 dic 2023 | 396.69 | 396.69 | 396.69 | 396.69 | 396.69 | - |
19 dic 2023 | 409.31 | 409.31 | 409.31 | 409.31 | 409.31 | - |
18 dic 2023 | 405.27 | 405.27 | 405.27 | 405.27 | 405.27 | - |
15 dic 2023 | 400.26 | 400.26 | 400.26 | 400.26 | 400.26 | - |
14 dic 2023 | 396.39 | 396.39 | 396.39 | 396.39 | 396.39 | - |
13 dic 2023 | 397.59 | 397.59 | 397.59 | 397.59 | 397.59 | - |
12 dic 2023 | 387.81 | 387.81 | 387.81 | 387.81 | 387.81 | - |
11 dic 2023 | 381.63 | 381.63 | 381.63 | 381.63 | 381.63 | - |
08 dic 2023 | 375.36 | 375.36 | 375.36 | 375.36 | 375.36 | - |
07 dic 2023 | 372.61 | 372.61 | 372.61 | 372.61 | 372.61 | - |
*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. |