Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 181.57 | 181.57 | 181.50 | 181.50 | 181.50 | 4,816 |
06 may 2024 | 181.99 | 181.99 | 178.60 | 181.50 | 181.50 | 2,848 |
03 may 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | 2,500 |
02 may 2024 | 181.00 | 181.80 | 177.40 | 181.80 | 181.80 | 3,412 |
30 abr 2024 | 181.99 | 182.00 | 181.99 | 182.00 | 182.00 | 2,538 |
29 abr 2024 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 1,499 |
26 abr 2024 | 181.40 | 182.00 | 175.00 | 181.99 | 181.99 | 4,052 |
25 abr 2024 | 181.50 | 181.50 | 179.20 | 181.25 | 181.25 | 4,438 |
24 abr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 503 |
23 abr 2024 | 181.60 | 181.70 | 181.60 | 181.70 | 181.70 | 1,500 |
22 abr 2024 | 180.00 | 181.99 | 180.00 | 181.50 | 181.50 | 2,259 |
19 abr 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 1,071 |
18 abr 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 1,620 |
17 abr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,000 |
16 abr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
15 abr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
12 abr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2,101 |
11 abr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1,205 |
10 abr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,000 |
09 abr 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 2,500 |
08 abr 2024 | 183.06 | 183.50 | 183.06 | 183.30 | 183.30 | 500 |
05 abr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 814 |
04 abr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1,118 |
03 abr 2024 | 185.00 | 185.00 | 180.15 | 183.00 | 183.00 | 2,405 |
02 abr 2024 | 185.00 | 185.00 | 179.99 | 184.99 | 184.99 | 2,278 |
01 abr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,010 |
27 mar 2024 | 180.96 | 182.50 | 180.96 | 182.50 | 182.50 | 551 |
26 mar 2024 | 180.87 | 182.00 | 179.01 | 182.00 | 182.00 | 2,038 |
25 mar 2024 | 179.34 | 182.00 | 178.00 | 182.00 | 182.00 | 2,629 |
22 mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,001 |
21 mar 2024 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | 2,122 |
20 mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 928 |
19 mar 2024 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 2,530 |
15 mar 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 2,914 |
14 mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 977 |
13 mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
12 mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,027 |
11 mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,019 |
08 mar 2024 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 2,718 |
07 mar 2024 | 179.94 | 180.00 | 179.94 | 180.00 | 180.00 | 3,003 |
06 mar 2024 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | 495 |
05 mar 2024 | 179.89 | 179.89 | 179.87 | 179.87 | 179.87 | 1,784 |
04 mar 2024 | 179.99 | 179.99 | 179.88 | 179.89 | 179.89 | 988 |
01 mar 2024 | 179.80 | 179.99 | 179.80 | 179.99 | 179.99 | 3,877 |
29 feb 2024 | 174.02 | 177.00 | 174.00 | 174.00 | 174.00 | 7,883 |
28 feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 620 |
27 feb 2024 | 180.00 | 180.00 | 175.02 | 178.86 | 178.86 | 2,258 |
26 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,020 |
23 feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 307 |
22 feb 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 5,003 |
21 feb 2024 | 179.94 | 180.00 | 179.94 | 180.00 | 180.00 | 2,026 |
20 feb 2024 | 179.99 | 180.00 | 179.99 | 180.00 | 180.00 | 3,030 |
19 feb 2024 | 180.97 | 180.97 | 180.97 | 180.97 | 180.97 | - |
16 feb 2024 | 179.58 | 180.97 | 179.58 | 180.97 | 180.97 | 1,112 |
15 feb 2024 | 181.00 | 181.00 | 176.71 | 181.00 | 181.00 | 2,459 |
14 feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2,001 |
13 feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2,236 |
12 feb 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 532 |
09 feb 2024 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 3,249 |
08 feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3,551 |
07 feb 2024 | 182.40 | 182.40 | 181.99 | 182.00 | 182.00 | 1,443 |
06 feb 2024 | 180.00 | 182.40 | 180.00 | 182.40 | 182.40 | 1,783 |
02 feb 2024 | 179.88 | 180.00 | 179.88 | 179.99 | 179.99 | 2,565 |
01 feb 2024 | 179.97 | 179.97 | 176.40 | 179.90 | 179.90 | 2,854 |
31 ene 2024 | 182.89 | 182.89 | 175.02 | 180.96 | 180.96 | 5,034 |
30 ene 2024 | 182.01 | 182.89 | 181.99 | 182.89 | 182.89 | 1,604 |
29 ene 2024 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | 506 |
26 ene 2024 | 183.94 | 184.99 | 180.03 | 182.01 | 182.01 | 4,279 |
25 ene 2024 | 185.00 | 185.95 | 176.01 | 183.97 | 183.97 | 3,650 |
24 ene 2024 | 184.98 | 185.00 | 180.13 | 185.00 | 185.00 | 2,060 |
23 ene 2024 | 182.00 | 182.00 | 181.00 | 181.99 | 181.99 | 4,907 |
22 ene 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | - |
19 ene 2024 | 184.00 | 184.00 | 179.50 | 180.02 | 180.02 | 2,194 |
18 ene 2024 | 184.00 | 184.00 | 181.00 | 184.00 | 184.00 | 3,301 |
17 ene 2024 | 186.00 | 187.95 | 183.00 | 183.00 | 183.00 | 3,361 |
16 ene 2024 | 183.99 | 184.00 | 183.99 | 184.00 | 184.00 | 3,024 |
15 ene 2024 | 182.99 | 182.99 | 182.99 | 182.99 | 182.99 | - |
12 ene 2024 | 180.00 | 182.99 | 180.00 | 182.99 | 182.99 | 952 |
11 ene 2024 | 183.99 | 183.99 | 181.00 | 181.00 | 181.00 | 1,282 |
10 ene 2024 | 179.89 | 180.00 | 179.89 | 180.00 | 180.00 | 5,204 |
09 ene 2024 | 178.99 | 179.99 | 178.98 | 179.00 | 179.00 | 5,405 |
08 ene 2024 | 178.85 | 180.00 | 174.00 | 180.00 | 180.00 | 8,119 |
05 ene 2024 | 183.90 | 184.00 | 183.40 | 184.00 | 184.00 | 8,849 |
04 ene 2024 | 178.00 | 178.00 | 177.00 | 177.99 | 177.99 | 2,300 |
03 ene 2024 | 179.94 | 179.95 | 179.00 | 179.95 | 179.95 | 2,059 |
02 ene 2024 | 180.00 | 180.00 | 178.00 | 179.99 | 179.99 | 3,478 |
29 dic 2023 | 178.00 | 182.96 | 176.00 | 181.00 | 181.00 | 4,513 |
28 dic 2023 | 182.85 | 183.96 | 178.00 | 178.00 | 178.00 | 10,215 |
27 dic 2023 | 179.00 | 184.99 | 177.00 | 182.85 | 182.85 | 15,673 |
26 dic 2023 | 179.00 | 179.00 | 175.00 | 178.99 | 178.99 | 5,642 |
22 dic 2023 | 177.99 | 177.99 | 177.00 | 177.99 | 177.99 | 4,815 |
21 dic 2023 | 179.88 | 179.89 | 177.88 | 178.00 | 178.00 | 2,037 |
20 dic 2023 | 179.00 | 179.00 | 177.00 | 177.90 | 177.90 | 5,184 |
19 dic 2023 | 180.98 | 180.98 | 178.00 | 179.98 | 179.98 | 4,258 |
18 dic 2023 | 180.99 | 180.99 | 180.99 | 180.99 | 180.99 | - |
15 dic 2023 | 180.99 | 180.99 | 180.99 | 180.99 | 180.99 | 200 |
14 dic 2023 | 181.86 | 186.99 | 180.00 | 183.98 | 183.98 | 44,674 |
13 dic 2023 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 1,497 |
11 dic 2023 | 179.99 | 180.00 | 179.00 | 179.00 | 179.00 | 6,041 |
08 dic 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1,035 |
*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. |