Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
02 may 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
30 abr 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
29 abr 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
26 abr 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
25 abr 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
24 abr 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
23 abr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
22 abr 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
19 abr 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
18 abr 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
17 abr 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
16 abr 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
15 abr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
12 abr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
11 abr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
10 abr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
09 abr 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
08 abr 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
05 abr 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
04 abr 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
03 abr 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
02 abr 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
28 mar 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
27 mar 2024 | 124.65 | 124.65 | 124.60 | 124.60 | 124.60 | - |
26 mar 2024 | 123.70 | 126.80 | 123.70 | 126.80 | 126.80 | 20 |
25 mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
22 mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
21 mar 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
20 mar 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
19 mar 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
18 mar 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
15 mar 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
14 mar 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
13 mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
12 mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
11 mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
08 mar 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
07 mar 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
06 mar 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
05 mar 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
04 mar 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
01 mar 2024 | 117.10 | 117.10 | 116.90 | 116.90 | 116.90 | 10 |
29 feb 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
28 feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
27 feb 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
26 feb 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
23 feb 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
22 feb 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
21 feb 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
20 feb 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
19 feb 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
16 feb 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
15 feb 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
14 feb 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
13 feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
12 feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
09 feb 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
08 feb 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
07 feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
06 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
05 feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
02 feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
01 feb 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
31 ene 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
30 ene 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
29 ene 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
26 ene 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
25 ene 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
24 ene 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
23 ene 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
22 ene 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
19 ene 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
18 ene 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
17 ene 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
16 ene 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
15 ene 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
12 ene 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
11 ene 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
10 ene 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
09 ene 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
08 ene 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
05 ene 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
04 ene 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
03 ene 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
02 ene 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
29 dic 2023 | 93.94 | 93.94 | 93.82 | 93.82 | 93.82 | - |
28 dic 2023 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
27 dic 2023 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
22 dic 2023 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
21 dic 2023 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
20 dic 2023 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
19 dic 2023 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
18 dic 2023 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
15 dic 2023 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
14 dic 2023 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
13 dic 2023 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
12 dic 2023 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
11 dic 2023 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
08 dic 2023 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
*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. |