Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
17 may 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
16 may 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
15 may 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
14 may 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
13 may 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
10 may 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
09 may 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
08 may 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
07 may 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
06 may 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
03 may 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
02 may 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
01 may 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
30 abr 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
29 abr 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
26 abr 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
25 abr 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
24 abr 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
23 abr 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
22 abr 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
19 abr 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
18 abr 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
17 abr 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
16 abr 2024 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | - |
15 abr 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
12 abr 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
11 abr 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
10 abr 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
09 abr 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
08 abr 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
05 abr 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
04 abr 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
03 abr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
02 abr 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
01 abr 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
28 mar 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
27 mar 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
26 mar 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
25 mar 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
22 mar 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
21 mar 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
20 mar 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
19 mar 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
18 mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
15 mar 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
14 mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
13 mar 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
12 mar 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
11 mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
08 mar 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
07 mar 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
06 mar 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
05 mar 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - |
04 mar 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
01 mar 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
29 feb 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
28 feb 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
27 feb 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
26 feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
23 feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
22 feb 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
21 feb 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
20 feb 2024 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
16 feb 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
15 feb 2024 | 116.97 | 116.97 | 116.97 | 116.97 | 116.97 | - |
14 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
13 feb 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
12 feb 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
09 feb 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - |
08 feb 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
07 feb 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
06 feb 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | - |
05 feb 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
02 feb 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
01 feb 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
31 ene 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
30 ene 2024 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | - |
29 ene 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
26 ene 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
25 ene 2024 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
24 ene 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | - |
23 ene 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
22 ene 2024 | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | - |
19 ene 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
18 ene 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
17 ene 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
16 ene 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
12 ene 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
11 ene 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
10 ene 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
09 ene 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
08 ene 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
05 ene 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
04 ene 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
03 ene 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
02 ene 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
29 dic 2023 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
28 dic 2023 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
*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. |