Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 132.00 | 144.00 | 132.00 | 139.00 | 139.00 | 20,800 |
13 jun 2024 | 129.00 | 146.00 | 129.00 | 142.00 | 142.00 | 256,700 |
12 jun 2024 | 147.00 | 149.00 | 138.00 | 138.00 | 138.00 | 289,900 |
11 jun 2024 | 153.00 | 154.00 | 142.00 | 148.00 | 148.00 | 230,700 |
10 jun 2024 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | 421,600 |
07 jun 2024 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 155,700 |
06 jun 2024 | 160.00 | 161.00 | 156.00 | 160.00 | 160.00 | 404,600 |
05 jun 2024 | 158.00 | 161.00 | 156.00 | 156.00 | 156.00 | 302,500 |
04 jun 2024 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | 147,800 |
03 jun 2024 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | 220,100 |
31 may 2024 | 161.00 | 169.00 | 161.00 | 163.00 | 163.00 | 528,800 |
30 may 2024 | 162.00 | 165.00 | 155.00 | 162.00 | 162.00 | 363,100 |
29 may 2024 | 163.00 | 168.00 | 162.00 | 162.00 | 162.00 | 202,300 |
28 may 2024 | 165.00 | 170.00 | 162.00 | 163.00 | 163.00 | 537,200 |
27 may 2024 | 175.00 | 175.00 | 166.00 | 166.00 | 166.00 | 780,700 |
22 may 2024 | 156.00 | 187.00 | 156.00 | 170.00 | 170.00 | 5,607,400 |
21 may 2024 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | 629,200 |
20 may 2024 | 163.00 | 163.00 | 156.00 | 160.00 | 160.00 | 287,600 |
17 may 2024 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 309,800 |
16 may 2024 | 165.00 | 167.00 | 155.00 | 161.00 | 161.00 | 437,700 |
15 may 2024 | 160.00 | 169.00 | 159.00 | 164.00 | 164.00 | 884,600 |
14 may 2024 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | 491,500 |
13 may 2024 | 159.00 | 163.00 | 156.00 | 163.00 | 163.00 | 510,000 |
08 may 2024 | 159.00 | 164.00 | 158.00 | 159.00 | 159.00 | 418,800 |
07 may 2024 | 168.00 | 170.00 | 154.00 | 159.00 | 159.00 | 2,149,300 |
06 may 2024 | 177.00 | 179.00 | 160.00 | 168.00 | 168.00 | 1,027,700 |
03 may 2024 | 179.00 | 182.00 | 170.00 | 178.00 | 178.00 | 143,900 |
02 may 2024 | 183.00 | 185.00 | 179.00 | 179.00 | 179.00 | 602,700 |
30 abr 2024 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 463,100 |
29 abr 2024 | 185.00 | 191.00 | 180.00 | 180.00 | 180.00 | 536,900 |
26 abr 2024 | 191.00 | 191.00 | 184.00 | 185.00 | 185.00 | 408,500 |
25 abr 2024 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | 442,400 |
24 abr 2024 | 190.00 | 198.00 | 190.00 | 193.00 | 193.00 | 1,013,700 |
23 abr 2024 | 187.00 | 194.00 | 187.00 | 188.00 | 188.00 | 240,900 |
22 abr 2024 | 192.00 | 193.00 | 184.00 | 187.00 | 187.00 | 607,400 |
19 abr 2024 | 194.00 | 198.00 | 191.00 | 192.00 | 192.00 | 368,200 |
18 abr 2024 | 200.00 | 202.00 | 191.00 | 193.00 | 193.00 | 630,200 |
17 abr 2024 | 197.00 | 202.00 | 196.00 | 199.00 | 199.00 | 430,800 |
16 abr 2024 | 200.00 | 204.00 | 194.00 | 196.00 | 196.00 | 1,267,000 |
05 abr 2024 | 200.00 | 210.00 | 200.00 | 202.00 | 202.00 | 720,800 |
04 abr 2024 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | 757,400 |
03 abr 2024 | 198.00 | 216.00 | 196.00 | 200.00 | 200.00 | 2,107,800 |
02 abr 2024 | 199.00 | 222.00 | 195.00 | 196.00 | 196.00 | 2,804,300 |
01 abr 2024 | 238.00 | 240.00 | 190.00 | 199.00 | 199.00 | 4,280,600 |
28 mar 2024 | 240.00 | 248.00 | 226.00 | 230.00 | 230.00 | 2,382,200 |
27 mar 2024 | 254.00 | 256.00 | 232.00 | 238.00 | 238.00 | 4,482,900 |
26 mar 2024 | 262.00 | 262.00 | 224.00 | 252.00 | 252.00 | 20,078,400 |
25 mar 2024 | 240.00 | 240.00 | 220.00 | 222.00 | 222.00 | 2,692,300 |
22 mar 2024 | 258.00 | 270.00 | 228.00 | 236.00 | 236.00 | 13,386,300 |
21 mar 2024 | 222.00 | 270.00 | 220.00 | 256.00 | 256.00 | 14,397,300 |
20 mar 2024 | 232.00 | 238.00 | 218.00 | 220.00 | 220.00 | 2,466,900 |
19 mar 2024 | 216.00 | 244.00 | 216.00 | 228.00 | 228.00 | 4,771,000 |
18 mar 2024 | 202.00 | 240.00 | 202.00 | 216.00 | 216.00 | 2,895,900 |
15 mar 2024 | 193.00 | 240.00 | 193.00 | 222.00 | 222.00 | 10,696,100 |
14 mar 2024 | 180.00 | 204.00 | 180.00 | 204.00 | 204.00 | 1,487,700 |
13 mar 2024 | 193.00 | 206.00 | 187.00 | 189.00 | 189.00 | 1,416,000 |
08 mar 2024 | 214.00 | 222.00 | 199.00 | 204.00 | 204.00 | 4,686,800 |
07 mar 2024 | 204.00 | 234.00 | 204.00 | 212.00 | 212.00 | 11,933,700 |
06 mar 2024 | 166.00 | 218.00 | 166.00 | 202.00 | 202.00 | 22,882,800 |
05 mar 2024 | 157.00 | 204.00 | 157.00 | 175.00 | 175.00 | 8,194,000 |
04 mar 2024 | 169.00 | 172.00 | 166.00 | 166.00 | 166.00 | 259,200 |
01 mar 2024 | 161.00 | 175.00 | 161.00 | 170.00 | 170.00 | 177,000 |
29 feb 2024 | 157.00 | 175.00 | 157.00 | 171.00 | 171.00 | 227,300 |
28 feb 2024 | 164.00 | 174.00 | 164.00 | 166.00 | 166.00 | 492,600 |
27 feb 2024 | 176.00 | 180.00 | 172.00 | 174.00 | 174.00 | 214,000 |
26 feb 2024 | 174.00 | 180.00 | 174.00 | 176.00 | 176.00 | 415,300 |
23 feb 2024 | 164.00 | 180.00 | 164.00 | 175.00 | 175.00 | 881,500 |
22 feb 2024 | 170.00 | 180.00 | 170.00 | 174.00 | 174.00 | 1,368,800 |
21 feb 2024 | 171.00 | 197.00 | 167.00 | 180.00 | 180.00 | 11,017,200 |
20 feb 2024 | 141.00 | 202.00 | 141.00 | 180.00 | 180.00 | 36,579,100 |
19 feb 2024 | 143.00 | 173.00 | 138.00 | 150.00 | 150.00 | 1,904,700 |
16 feb 2024 | 147.00 | 147.00 | 138.00 | 142.00 | 142.00 | 290,000 |
15 feb 2024 | 150.00 | 154.00 | 143.00 | 147.00 | 147.00 | 685,800 |
13 feb 2024 | 162.00 | 164.00 | 141.00 | 146.00 | 146.00 | 1,274,900 |
12 feb 2024 | 168.00 | 170.00 | 160.00 | 162.00 | 162.00 | 360,500 |
07 feb 2024 | 178.00 | 178.00 | 166.00 | 168.00 | 168.00 | 167,100 |
06 feb 2024 | 181.00 | 182.00 | 165.00 | 169.00 | 169.00 | 1,072,300 |
05 feb 2024 | 185.00 | 187.00 | 176.00 | 181.00 | 181.00 | 307,200 |
02 feb 2024 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | 210,200 |
01 feb 2024 | 189.00 | 194.00 | 187.00 | 190.00 | 190.00 | 189,800 |
31 ene 2024 | 189.00 | 189.00 | 186.00 | 189.00 | 189.00 | 71,800 |
30 ene 2024 | 193.00 | 193.00 | 180.00 | 189.00 | 189.00 | 299,900 |
29 ene 2024 | 191.00 | 195.00 | 188.00 | 195.00 | 195.00 | 224,300 |
26 ene 2024 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 55,800 |
25 ene 2024 | 194.00 | 195.00 | 194.00 | 194.00 | 194.00 | 90,600 |
24 ene 2024 | 197.00 | 197.00 | 193.00 | 193.00 | 193.00 | 177,100 |
23 ene 2024 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 34,000 |
22 ene 2024 | 196.00 | 200.00 | 195.00 | 199.00 | 199.00 | 93,100 |
19 ene 2024 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 389,900 |
18 ene 2024 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | 173,900 |
17 ene 2024 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 170,100 |
16 ene 2024 | 199.00 | 204.00 | 199.00 | 199.00 | 199.00 | 130,500 |
15 ene 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 115,400 |
12 ene 2024 | 212.00 | 216.00 | 200.00 | 202.00 | 202.00 | 323,200 |
11 ene 2024 | 197.00 | 228.00 | 195.00 | 212.00 | 212.00 | 2,464,900 |
10 ene 2024 | 199.00 | 200.00 | 193.00 | 197.00 | 197.00 | 295,000 |
09 ene 2024 | 197.00 | 204.00 | 196.00 | 199.00 | 199.00 | 196,400 |
08 ene 2024 | 202.00 | 202.00 | 197.00 | 199.00 | 199.00 | 101,200 |
05 ene 2024 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 222,300 |
04 ene 2024 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 137,000 |
*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. |