Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 122.48 | 123.86 | 121.47 | 121.95 | 121.95 | 311,900 |
01 may 2024 | 122.00 | 124.86 | 120.62 | 121.80 | 121.80 | 231,600 |
30 abr 2024 | 123.30 | 123.81 | 121.37 | 121.81 | 121.81 | 330,600 |
29 abr 2024 | 121.97 | 123.39 | 121.74 | 122.55 | 122.55 | 208,300 |
26 abr 2024 | 120.49 | 122.62 | 119.27 | 121.52 | 121.52 | 171,500 |
25 abr 2024 | 118.30 | 120.34 | 117.00 | 119.90 | 119.90 | 218,300 |
24 abr 2024 | 120.10 | 120.94 | 118.79 | 119.88 | 119.88 | 177,600 |
23 abr 2024 | 117.16 | 120.37 | 117.16 | 120.36 | 120.36 | 162,800 |
22 abr 2024 | 117.28 | 118.19 | 116.06 | 116.90 | 116.90 | 162,200 |
19 abr 2024 | 117.39 | 118.89 | 116.05 | 116.23 | 116.23 | 337,200 |
18 abr 2024 | 118.23 | 119.85 | 117.52 | 117.67 | 117.67 | 209,800 |
17 abr 2024 | 119.99 | 119.99 | 116.81 | 117.50 | 117.50 | 158,900 |
16 abr 2024 | 118.48 | 119.72 | 117.27 | 118.75 | 118.75 | 235,200 |
15 abr 2024 | 121.74 | 122.55 | 118.33 | 119.18 | 119.18 | 207,500 |
12 abr 2024 | 122.72 | 124.30 | 120.63 | 120.76 | 120.76 | 314,200 |
11 abr 2024 | 122.60 | 124.34 | 122.02 | 124.29 | 124.29 | 233,800 |
10 abr 2024 | 119.56 | 123.20 | 119.09 | 122.53 | 122.53 | 357,300 |
09 abr 2024 | 121.28 | 123.05 | 118.93 | 122.34 | 122.34 | 338,100 |
08 abr 2024 | 122.19 | 122.45 | 120.25 | 121.29 | 121.29 | 289,600 |
05 abr 2024 | 120.30 | 122.19 | 120.03 | 121.07 | 121.07 | 293,900 |
04 abr 2024 | 122.76 | 124.81 | 119.90 | 120.59 | 120.59 | 331,900 |
03 abr 2024 | 118.85 | 122.22 | 118.84 | 121.27 | 121.27 | 373,700 |
02 abr 2024 | 121.14 | 121.30 | 118.29 | 119.11 | 119.11 | 407,300 |
01 abr 2024 | 123.98 | 123.98 | 121.05 | 121.70 | 121.70 | 168,800 |
28 mar 2024 | 121.30 | 123.40 | 120.50 | 123.13 | 123.13 | 292,900 |
27 mar 2024 | 122.27 | 122.97 | 120.21 | 121.42 | 121.42 | 207,400 |
26 mar 2024 | 118.06 | 121.69 | 117.93 | 120.64 | 120.64 | 320,400 |
25 mar 2024 | 120.64 | 121.80 | 117.55 | 117.74 | 117.74 | 228,200 |
22 mar 2024 | 121.28 | 121.92 | 119.55 | 119.62 | 119.62 | 245,400 |
21 mar 2024 | 119.30 | 122.09 | 118.95 | 121.32 | 121.32 | 217,200 |
20 mar 2024 | 117.93 | 119.69 | 116.91 | 118.59 | 118.59 | 214,500 |
19 mar 2024 | 116.78 | 118.76 | 116.70 | 118.10 | 118.10 | 161,900 |
18 mar 2024 | 116.97 | 118.34 | 116.44 | 116.71 | 116.71 | 176,800 |
15 mar 2024 | 115.65 | 117.72 | 114.99 | 116.83 | 116.83 | 444,500 |
14 mar 2024 | 116.54 | 117.44 | 115.27 | 116.30 | 116.30 | 164,500 |
13 mar 2024 | 115.81 | 117.68 | 115.32 | 116.98 | 116.98 | 186,500 |
12 mar 2024 | 114.18 | 115.78 | 113.18 | 115.47 | 115.47 | 211,300 |
11 mar 2024 | 115.03 | 115.05 | 113.25 | 114.20 | 114.20 | 126,900 |
08 mar 2024 | 117.38 | 118.14 | 115.01 | 115.64 | 115.64 | 133,700 |
07 mar 2024 | 115.22 | 116.81 | 115.04 | 116.64 | 116.64 | 166,500 |
06 mar 2024 | 114.11 | 115.00 | 113.44 | 114.16 | 114.16 | 102,800 |
05 mar 2024 | 114.78 | 116.04 | 112.53 | 113.49 | 113.49 | 192,600 |
04 mar 2024 | 114.72 | 116.18 | 113.80 | 115.46 | 115.46 | 207,900 |
01 mar 2024 | 117.00 | 117.07 | 113.99 | 114.82 | 114.82 | 311,000 |
29 feb 2024 | 117.47 | 117.47 | 114.70 | 117.19 | 117.19 | 427,400 |
28 feb 2024 | 113.34 | 116.41 | 112.95 | 116.40 | 116.40 | 284,600 |
27 feb 2024 | 110.93 | 114.28 | 110.62 | 114.22 | 114.22 | 541,700 |
26 feb 2024 | 109.45 | 110.50 | 107.23 | 109.69 | 109.69 | 374,000 |
23 feb 2024 | 111.33 | 113.13 | 103.11 | 108.62 | 108.62 | 877,500 |
22 feb 2024 | 108.94 | 112.07 | 108.94 | 111.43 | 111.43 | 301,200 |
21 feb 2024 | 108.77 | 110.29 | 107.92 | 109.62 | 109.62 | 354,000 |
20 feb 2024 | 109.91 | 110.14 | 107.23 | 108.51 | 108.51 | 514,300 |
16 feb 2024 | 109.08 | 111.04 | 109.07 | 110.37 | 110.37 | 187,700 |
15 feb 2024 | 108.51 | 109.83 | 107.71 | 109.57 | 109.57 | 213,300 |
14 feb 2024 | 107.15 | 108.01 | 106.52 | 107.56 | 107.56 | 151,200 |
13 feb 2024 | 105.94 | 107.80 | 104.62 | 105.70 | 105.70 | 209,600 |
12 feb 2024 | 108.45 | 109.83 | 107.95 | 108.88 | 108.88 | 150,100 |
09 feb 2024 | 106.52 | 109.11 | 106.52 | 108.44 | 108.44 | 161,700 |
08 feb 2024 | 106.66 | 107.66 | 106.01 | 106.63 | 106.63 | 133,400 |
07 feb 2024 | 104.34 | 106.73 | 103.95 | 105.77 | 105.77 | 141,000 |
06 feb 2024 | 103.10 | 105.38 | 103.10 | 104.25 | 104.25 | 101,700 |
05 feb 2024 | 104.23 | 104.40 | 102.45 | 103.42 | 103.42 | 115,900 |
02 feb 2024 | 102.14 | 105.76 | 102.14 | 105.57 | 105.57 | 193,400 |
01 feb 2024 | 101.57 | 103.92 | 100.93 | 103.65 | 103.65 | 199,400 |
31 ene 2024 | 104.88 | 104.96 | 100.59 | 100.64 | 100.64 | 254,700 |
30 ene 2024 | 103.63 | 104.82 | 103.00 | 104.73 | 104.73 | 97,100 |
29 ene 2024 | 102.97 | 104.01 | 102.67 | 103.66 | 103.66 | 161,600 |
26 ene 2024 | 103.50 | 104.26 | 102.66 | 103.28 | 103.28 | 115,100 |
25 ene 2024 | 103.51 | 103.79 | 101.93 | 102.54 | 102.54 | 135,400 |
24 ene 2024 | 103.68 | 103.68 | 101.68 | 101.90 | 101.90 | 110,600 |
23 ene 2024 | 102.73 | 103.26 | 101.39 | 102.38 | 102.38 | 172,400 |
22 ene 2024 | 101.54 | 103.06 | 101.54 | 101.99 | 101.99 | 199,500 |
19 ene 2024 | 100.39 | 100.83 | 98.46 | 100.61 | 100.61 | 187,900 |
18 ene 2024 | 98.34 | 100.34 | 98.16 | 99.96 | 99.96 | 302,800 |
17 ene 2024 | 97.55 | 98.96 | 97.55 | 97.90 | 97.90 | 166,000 |
16 ene 2024 | 98.96 | 99.76 | 98.07 | 99.05 | 99.05 | 119,600 |
12 ene 2024 | 101.19 | 101.86 | 98.72 | 99.85 | 99.85 | 91,000 |
11 ene 2024 | 98.49 | 99.90 | 97.16 | 99.83 | 99.83 | 255,200 |
10 ene 2024 | 98.11 | 98.89 | 97.69 | 98.85 | 98.85 | 119,800 |
09 ene 2024 | 95.58 | 97.79 | 95.00 | 97.77 | 97.77 | 186,500 |
08 ene 2024 | 96.60 | 96.86 | 95.77 | 96.81 | 96.81 | 101,900 |
05 ene 2024 | 96.00 | 97.06 | 95.52 | 96.72 | 96.72 | 189,200 |
04 ene 2024 | 96.91 | 98.12 | 96.82 | 97.05 | 97.05 | 182,000 |
03 ene 2024 | 99.21 | 99.21 | 96.38 | 96.66 | 96.66 | 216,300 |
02 ene 2024 | 99.96 | 100.89 | 98.24 | 99.15 | 99.15 | 228,100 |
29 dic 2023 | 102.05 | 103.09 | 100.93 | 101.01 | 101.01 | 184,700 |
28 dic 2023 | 102.31 | 103.48 | 102.03 | 102.27 | 102.27 | 119,800 |
27 dic 2023 | 103.23 | 104.16 | 102.22 | 102.70 | 102.70 | 191,100 |
26 dic 2023 | 101.07 | 102.59 | 100.59 | 102.58 | 102.58 | 159,500 |
22 dic 2023 | 98.65 | 101.05 | 98.64 | 100.67 | 100.67 | 197,700 |
21 dic 2023 | 99.99 | 99.99 | 97.21 | 98.06 | 98.06 | 321,400 |
20 dic 2023 | 100.00 | 101.34 | 98.68 | 99.03 | 99.03 | 274,200 |
19 dic 2023 | 98.47 | 99.95 | 97.50 | 99.93 | 99.93 | 240,100 |
18 dic 2023 | 96.30 | 97.83 | 94.28 | 97.48 | 97.48 | 300,700 |
15 dic 2023 | 96.26 | 96.45 | 95.00 | 95.61 | 95.61 | 822,700 |
14 dic 2023 | 94.88 | 96.01 | 93.02 | 96.01 | 96.01 | 587,100 |
13 dic 2023 | 90.47 | 93.98 | 90.28 | 93.01 | 93.01 | 314,100 |
12 dic 2023 | 90.06 | 91.39 | 89.09 | 90.96 | 90.96 | 156,900 |
11 dic 2023 | 89.13 | 89.93 | 88.87 | 89.62 | 89.62 | 110,400 |
08 dic 2023 | 88.01 | 89.34 | 87.79 | 88.82 | 88.82 | 118,300 |
*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. |