Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 180.21 | 182.10 | 177.36 | 180.29 | 180.29 | 74,276,606 |
07 jun 2024 | 172.00 | 179.65 | 170.80 | 178.90 | 178.90 | 84,319,867 |
06 jun 2024 | 170.00 | 174.70 | 169.40 | 172.05 | 172.05 | 57,920,819 |
05 jun 2024 | 162.15 | 169.60 | 159.00 | 169.20 | 169.20 | 60,098,501 |
04 jun 2024 | 174.50 | 174.65 | 148.15 | 158.95 | 158.95 | 125,042,158 |
03 jun 2024 | 173.25 | 175.00 | 168.85 | 174.25 | 174.25 | 86,397,540 |
31 may 2024 | 166.05 | 167.95 | 164.00 | 167.20 | 167.20 | 83,713,848 |
30 may 2024 | 172.00 | 172.00 | 163.35 | 164.15 | 164.15 | 108,813,875 |
29 may 2024 | 174.75 | 176.00 | 173.50 | 174.25 | 174.25 | 36,575,550 |
28 may 2024 | 175.90 | 177.50 | 173.45 | 174.90 | 174.90 | 39,208,456 |
27 may 2024 | 177.70 | 177.70 | 174.85 | 175.50 | 175.50 | 30,410,585 |
24 may 2024 | 174.95 | 177.55 | 174.15 | 174.85 | 174.85 | 38,674,485 |
23 may 2024 | 173.05 | 175.80 | 170.50 | 175.50 | 175.50 | 49,377,680 |
22 may 2024 | 175.45 | 175.50 | 171.50 | 173.30 | 173.30 | 42,919,832 |
21 may 2024 | 168.50 | 175.20 | 167.95 | 174.35 | 174.35 | 84,833,644 |
17 may 2024 | 166.60 | 168.45 | 165.45 | 167.35 | 167.35 | 39,181,277 |
16 may 2024 | 167.25 | 168.00 | 162.30 | 165.90 | 165.90 | 41,126,570 |
15 may 2024 | 164.95 | 167.55 | 164.95 | 165.60 | 165.60 | 29,601,304 |
14 may 2024 | 164.10 | 166.55 | 163.50 | 164.95 | 164.95 | 46,261,468 |
13 may 2024 | 162.45 | 164.50 | 158.05 | 163.85 | 163.85 | 36,561,003 |
10 may 2024 | 163.20 | 164.35 | 161.85 | 162.25 | 162.25 | 31,472,419 |
09 may 2024 | 165.95 | 166.70 | 161.50 | 161.90 | 161.90 | 30,223,088 |
08 may 2024 | 164.20 | 167.10 | 163.50 | 166.05 | 166.05 | 30,128,705 |
07 may 2024 | 167.95 | 167.95 | 162.30 | 164.25 | 164.25 | 43,611,824 |
06 may 2024 | 167.95 | 168.65 | 164.70 | 167.60 | 167.60 | 37,621,296 |
03 may 2024 | 168.95 | 170.75 | 165.15 | 166.50 | 166.50 | 62,573,586 |
02 may 2024 | 165.00 | 168.90 | 165.00 | 167.35 | 167.35 | 69,320,283 |
30 abr 2024 | 168.40 | 168.40 | 164.50 | 165.00 | 165.00 | 55,043,389 |
29 abr 2024 | 168.20 | 169.60 | 166.90 | 167.40 | 167.40 | 44,906,151 |
26 abr 2024 | 168.00 | 170.70 | 165.25 | 165.80 | 165.80 | 65,355,111 |
25 abr 2024 | 165.40 | 168.00 | 164.15 | 167.70 | 167.70 | 50,128,523 |
24 abr 2024 | 162.45 | 166.90 | 161.45 | 165.55 | 165.55 | 59,894,921 |
23 abr 2024 | 163.50 | 163.50 | 160.80 | 161.15 | 161.15 | 30,295,177 |
22 abr 2024 | 163.80 | 164.70 | 161.50 | 161.85 | 161.85 | 39,304,790 |
19 abr 2024 | 160.00 | 162.50 | 157.30 | 162.10 | 162.10 | 60,078,229 |
18 abr 2024 | 160.90 | 164.00 | 159.15 | 160.05 | 160.05 | 68,093,672 |
16 abr 2024 | 160.85 | 162.45 | 159.00 | 160.05 | 160.05 | 41,391,261 |
15 abr 2024 | 161.80 | 164.70 | 158.60 | 160.85 | 160.85 | 66,426,404 |
12 abr 2024 | 166.00 | 166.00 | 163.00 | 163.50 | 163.50 | 55,317,636 |
10 abr 2024 | 167.30 | 169.20 | 164.50 | 165.05 | 165.05 | 64,134,758 |
09 abr 2024 | 166.00 | 169.80 | 165.20 | 166.00 | 166.00 | 63,884,687 |
08 abr 2024 | 166.95 | 166.95 | 164.20 | 165.20 | 165.20 | 48,255,703 |
05 abr 2024 | 163.90 | 164.15 | 160.80 | 163.35 | 163.35 | 44,668,121 |
04 abr 2024 | 165.55 | 165.95 | 161.00 | 163.40 | 163.40 | 61,094,750 |
03 abr 2024 | 164.65 | 166.25 | 163.10 | 163.65 | 163.65 | 50,938,559 |
02 abr 2024 | 162.95 | 165.50 | 161.80 | 164.65 | 164.65 | 69,533,405 |
01 abr 2024 | 156.80 | 163.90 | 156.50 | 163.15 | 163.15 | 84,583,929 |
28 mar 2024 | 152.70 | 157.00 | 152.70 | 155.85 | 155.85 | 62,575,327 |
27 mar 2024 | 152.45 | 154.10 | 152.00 | 152.70 | 152.70 | 35,328,794 |
26 mar 2024 | 151.15 | 153.40 | 150.50 | 152.40 | 152.40 | 52,965,508 |
22 mar 2024 | 149.00 | 152.75 | 148.35 | 151.80 | 151.80 | 68,241,556 |
21 mar 2024 | 148.00 | 151.20 | 147.80 | 150.10 | 150.10 | 84,225,737 |
20 mar 2024 | 149.60 | 150.65 | 143.85 | 145.65 | 145.65 | 77,550,319 |
19 mar 2024 | 149.00 | 152.45 | 147.60 | 148.75 | 148.75 | 105,004,268 |
18 mar 2024 | 142.55 | 150.25 | 142.20 | 149.70 | 149.70 | 166,913,078 |
15 mar 2024 | 142.90 | 143.70 | 139.85 | 141.70 | 141.70 | 68,482,621 |
14 mar 2024 | 143.60 | 143.95 | 138.35 | 142.45 | 142.45 | 91,956,952 |
13 mar 2024 | 152.80 | 152.90 | 142.50 | 143.65 | 143.65 | 70,937,597 |
12 mar 2024 | 154.20 | 154.55 | 150.90 | 152.50 | 152.50 | 34,947,937 |
11 mar 2024 | 158.90 | 158.90 | 153.00 | 153.45 | 153.45 | 54,155,385 |
07 mar 2024 | 152.40 | 159.15 | 152.25 | 157.25 | 157.25 | 124,847,699 |
06 mar 2024 | 151.80 | 152.65 | 147.90 | 151.60 | 151.60 | 51,782,444 |
05 mar 2024 | 153.20 | 154.00 | 150.75 | 151.85 | 151.85 | 37,165,490 |
04 mar 2024 | 154.90 | 154.90 | 151.05 | 153.10 | 153.10 | 67,577,785 |
01 mar 2024 | 143.00 | 150.65 | 143.00 | 149.95 | 149.95 | 123,709,943 |
29 feb 2024 | 140.80 | 141.85 | 139.40 | 140.85 | 140.85 | 32,248,156 |
28 feb 2024 | 144.05 | 144.95 | 140.05 | 140.75 | 140.75 | 20,721,926 |
27 feb 2024 | 142.65 | 144.50 | 142.00 | 144.20 | 144.20 | 24,119,469 |
26 feb 2024 | 145.85 | 145.95 | 142.25 | 142.65 | 142.65 | 22,570,277 |
23 feb 2024 | 146.40 | 147.10 | 145.00 | 145.45 | 145.45 | 28,414,697 |
22 feb 2024 | 145.00 | 146.15 | 143.50 | 145.90 | 145.90 | 46,728,176 |
21 feb 2024 | 141.55 | 146.20 | 141.45 | 143.90 | 143.90 | 88,000,833 |
20 feb 2024 | 141.95 | 142.25 | 140.05 | 141.05 | 141.05 | 24,291,123 |
19 feb 2024 | 142.95 | 143.35 | 141.35 | 141.95 | 141.95 | 16,973,568 |
16 feb 2024 | 142.05 | 143.45 | 141.50 | 142.30 | 142.30 | 22,316,127 |
15 feb 2024 | 141.50 | 143.45 | 141.00 | 141.20 | 141.20 | 31,587,387 |
14 feb 2024 | 137.00 | 141.50 | 135.75 | 141.20 | 141.20 | 29,141,690 |
13 feb 2024 | 137.75 | 138.25 | 134.10 | 137.85 | 137.85 | 39,155,909 |
12 feb 2024 | 142.00 | 142.95 | 136.65 | 137.40 | 137.40 | 36,477,544 |
09 feb 2024 | 144.20 | 144.45 | 139.15 | 141.30 | 141.30 | 35,961,925 |
08 feb 2024 | 145.30 | 145.65 | 143.05 | 143.65 | 143.65 | 38,997,666 |
07 feb 2024 | 146.85 | 147.40 | 144.05 | 144.40 | 144.40 | 61,517,064 |
06 feb 2024 | 143.00 | 145.10 | 140.45 | 144.65 | 144.65 | 53,192,936 |
05 feb 2024 | 140.00 | 143.35 | 139.35 | 141.55 | 141.55 | 80,737,626 |
02 feb 2024 | 135.30 | 139.60 | 134.80 | 138.70 | 138.70 | 69,296,192 |
01 feb 2024 | 136.40 | 136.75 | 134.50 | 134.80 | 134.80 | 31,701,793 |
31 ene 2024 | 135.00 | 136.70 | 134.50 | 135.95 | 135.95 | 36,079,354 |
30 ene 2024 | 135.60 | 137.70 | 134.50 | 134.70 | 134.70 | 35,704,185 |
29 ene 2024 | 134.70 | 135.40 | 133.50 | 135.00 | 135.00 | 29,745,400 |
25 ene 2024 | 136.50 | 136.50 | 132.00 | 133.75 | 133.75 | 61,358,839 |
24 ene 2024 | 130.20 | 135.55 | 130.10 | 135.15 | 135.15 | 39,340,119 |
23 ene 2024 | 134.80 | 135.20 | 129.30 | 130.10 | 130.10 | 35,373,970 |
19 ene 2024 | 132.60 | 134.70 | 131.60 | 134.25 | 134.25 | 32,653,013 |
18 ene 2024 | 131.65 | 132.25 | 128.20 | 131.00 | 131.00 | 45,273,496 |
17 ene 2024 | 135.45 | 135.75 | 131.40 | 131.65 | 131.65 | 58,982,971 |
16 ene 2024 | 134.70 | 138.50 | 134.00 | 137.25 | 137.25 | 56,361,287 |
15 ene 2024 | 136.00 | 136.25 | 133.95 | 134.90 | 134.90 | 34,158,775 |
12 ene 2024 | 135.80 | 136.25 | 134.65 | 135.30 | 135.30 | 32,883,921 |
11 ene 2024 | 134.85 | 135.65 | 134.20 | 134.90 | 134.90 | 23,113,349 |
10 ene 2024 | 133.80 | 134.70 | 132.10 | 134.10 | 134.10 | 27,213,624 |
*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. |