Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 120.28 | 120.52 | 120.24 | 120.50 | 120.50 | 7,930 |
17 may 2024 | 120.06 | 120.30 | 119.94 | 120.06 | 120.06 | 35,551 |
16 may 2024 | 120.16 | 120.38 | 120.14 | 120.28 | 120.28 | 29,334 |
15 may 2024 | 119.42 | 119.90 | 119.20 | 119.88 | 119.88 | 69,134 |
14 may 2024 | 119.12 | 119.24 | 118.90 | 119.02 | 119.02 | 11,714 |
13 may 2024 | 119.40 | 119.40 | 119.06 | 119.06 | 119.06 | 81,972 |
10 may 2024 | 119.18 | 119.50 | 119.12 | 119.14 | 119.14 | 23,602 |
09 may 2024 | 118.60 | 118.76 | 118.40 | 118.74 | 118.74 | 56,105 |
08 may 2024 | 118.58 | 118.76 | 118.12 | 118.60 | 118.60 | 25,826 |
07 may 2024 | 118.44 | 118.58 | 118.28 | 118.58 | 118.58 | 30,642 |
06 may 2024 | 117.62 | 117.98 | 117.50 | 117.94 | 117.94 | 38,801 |
03 may 2024 | 116.82 | 117.44 | 116.58 | 117.06 | 117.06 | 20,960 |
02 may 2024 | 116.18 | 116.68 | 115.92 | 116.20 | 116.20 | 102,879 |
30 abr 2024 | 117.38 | 117.38 | 116.64 | 116.72 | 116.72 | 49,617 |
29 abr 2024 | 117.26 | 117.50 | 117.04 | 117.04 | 117.04 | 85,176 |
26 abr 2024 | 116.34 | 117.16 | 116.06 | 116.98 | 116.98 | 37,277 |
25 abr 2024 | 115.72 | 115.78 | 114.62 | 114.96 | 114.96 | 17,791 |
24 abr 2024 | 116.86 | 116.88 | 116.10 | 116.24 | 116.24 | 22,055 |
23 abr 2024 | 115.78 | 116.28 | 115.36 | 116.20 | 116.20 | 21,994 |
22 abr 2024 | 115.06 | 115.36 | 114.74 | 115.04 | 115.04 | 38,915 |
19 abr 2024 | 114.46 | 115.10 | 114.42 | 114.72 | 114.72 | 42,624 |
18 abr 2024 | 115.60 | 115.86 | 115.10 | 115.72 | 115.72 | 26,143 |
17 abr 2024 | 115.92 | 116.40 | 115.38 | 115.38 | 115.38 | 53,243 |
16 abr 2024 | 116.26 | 116.42 | 115.74 | 116.06 | 116.06 | 70,242 |
15 abr 2024 | 118.20 | 118.62 | 117.74 | 117.90 | 117.90 | 78,580 |
12 abr 2024 | 118.94 | 119.00 | 118.00 | 118.18 | 118.18 | 24,382 |
11 abr 2024 | 117.82 | 118.02 | 117.30 | 117.78 | 117.78 | 44,207 |
10 abr 2024 | 117.94 | 118.00 | 116.82 | 117.56 | 117.56 | 29,422 |
09 abr 2024 | 117.64 | 117.72 | 116.80 | 117.08 | 117.08 | 100,744 |
08 abr 2024 | 117.44 | 117.88 | 117.30 | 117.64 | 117.64 | 23,427 |
05 abr 2024 | 116.70 | 117.52 | 116.64 | 117.36 | 117.36 | 28,770 |
04 abr 2024 | 117.98 | 118.30 | 117.88 | 118.20 | 118.20 | 56,978 |
03 abr 2024 | 118.00 | 118.12 | 117.68 | 118.00 | 118.00 | 57,556 |
02 abr 2024 | 119.40 | 119.40 | 117.78 | 118.00 | 118.00 | 139,763 |
28 mar 2024 | 118.62 | 118.92 | 118.56 | 118.78 | 118.78 | 12,022 |
27 mar 2024 | 117.96 | 118.24 | 117.84 | 117.98 | 117.98 | 14,780 |
26 mar 2024 | 117.90 | 118.10 | 117.78 | 118.04 | 118.04 | 14,289 |
25 mar 2024 | 118.04 | 118.12 | 117.56 | 117.80 | 117.80 | 39,659 |
22 mar 2024 | 118.20 | 118.48 | 118.02 | 118.12 | 118.12 | 16,919 |
21 mar 2024 | 117.70 | 118.30 | 117.42 | 118.22 | 118.22 | 30,916 |
20 mar 2024 | 116.44 | 116.80 | 116.44 | 116.60 | 116.60 | 16,308 |
19 mar 2024 | 116.08 | 116.36 | 115.72 | 116.36 | 116.36 | 43,226 |
18 mar 2024 | 115.74 | 116.22 | 115.56 | 116.16 | 116.16 | 24,055 |
15 mar 2024 | 116.00 | 116.26 | 115.28 | 115.30 | 115.30 | 75,503 |
14 mar 2024 | 116.22 | 116.30 | 115.60 | 115.96 | 115.96 | 63,802 |
13 mar 2024 | 116.46 | 116.46 | 116.18 | 116.20 | 116.20 | 29,651 |
12 mar 2024 | 115.90 | 116.54 | 115.50 | 116.24 | 116.24 | 46,232 |
11 mar 2024 | 115.22 | 115.36 | 114.90 | 115.30 | 115.30 | 61,206 |
08 mar 2024 | 116.20 | 116.50 | 115.92 | 115.92 | 115.92 | 44,786 |
07 mar 2024 | 115.04 | 116.16 | 114.90 | 115.88 | 115.88 | 29,563 |
06 mar 2024 | 115.14 | 115.62 | 115.14 | 115.50 | 115.50 | 18,644 |
05 mar 2024 | 115.62 | 115.62 | 114.84 | 114.94 | 114.94 | 72,425 |
04 mar 2024 | 115.94 | 116.10 | 115.64 | 115.76 | 115.76 | 25,125 |
01 mar 2024 | 115.76 | 115.98 | 115.40 | 115.88 | 115.88 | 148,668 |
29 feb 2024 | 114.74 | 115.18 | 114.44 | 115.00 | 115.00 | 12,255 |
28 feb 2024 | 114.96 | 115.02 | 114.56 | 114.72 | 114.72 | 15,955 |
27 feb 2024 | 114.84 | 115.02 | 114.62 | 114.84 | 114.84 | 24,009 |
26 feb 2024 | 115.14 | 115.24 | 114.90 | 114.92 | 114.92 | 23,179 |
23 feb 2024 | 115.18 | 115.70 | 115.10 | 115.44 | 115.44 | 25,853 |
22 feb 2024 | 114.26 | 115.02 | 114.14 | 115.00 | 115.00 | 22,942 |
21 feb 2024 | 113.38 | 113.44 | 113.12 | 113.20 | 113.20 | 32,764 |
20 feb 2024 | 114.10 | 114.10 | 113.18 | 113.28 | 113.28 | 31,120 |
19 feb 2024 | 114.12 | 114.50 | 114.06 | 114.34 | 114.34 | 35,871 |
16 feb 2024 | 114.66 | 114.82 | 114.14 | 114.50 | 114.50 | 11,949 |
15 feb 2024 | 114.24 | 114.32 | 113.72 | 113.96 | 113.96 | 67,410 |
14 feb 2024 | 113.40 | 113.82 | 113.34 | 113.52 | 113.52 | 30,250 |
13 feb 2024 | 114.12 | 114.44 | 112.38 | 113.26 | 113.26 | 83,659 |
12 feb 2024 | 113.72 | 114.42 | 113.66 | 114.42 | 114.42 | 58,015 |
09 feb 2024 | 113.40 | 113.68 | 113.30 | 113.38 | 113.38 | 79,666 |
08 feb 2024 | 113.34 | 113.56 | 113.22 | 113.22 | 113.22 | 25,032 |
07 feb 2024 | 112.88 | 113.50 | 112.74 | 113.28 | 113.28 | 64,543 |
06 feb 2024 | 112.82 | 113.02 | 112.52 | 112.86 | 112.86 | 46,232 |
05 feb 2024 | 112.30 | 112.68 | 112.16 | 112.38 | 112.38 | 50,626 |
02 feb 2024 | 111.50 | 112.18 | 111.36 | 112.18 | 112.18 | 31,268 |
01 feb 2024 | 110.92 | 111.14 | 110.38 | 110.58 | 110.58 | 120,595 |
31 ene 2024 | 111.56 | 111.60 | 110.76 | 110.92 | 110.92 | 82,790 |
30 ene 2024 | 111.66 | 111.76 | 111.30 | 111.48 | 111.48 | 28,182 |
29 ene 2024 | 111.16 | 111.48 | 111.06 | 111.36 | 111.36 | 35,149 |
26 ene 2024 | 110.66 | 111.02 | 110.10 | 110.92 | 110.92 | 42,755 |
25 ene 2024 | 110.00 | 110.84 | 109.94 | 110.82 | 110.82 | 27,316 |
24 ene 2024 | 110.26 | 110.46 | 110.08 | 110.32 | 110.32 | 24,536 |
23 ene 2024 | 109.38 | 109.90 | 109.16 | 109.68 | 109.68 | 35,653 |
22 ene 2024 | 109.28 | 109.68 | 109.18 | 109.46 | 109.46 | 54,384 |
19 ene 2024 | 108.52 | 108.68 | 108.24 | 108.40 | 108.40 | 32,510 |
18 ene 2024 | 107.38 | 108.14 | 107.38 | 108.06 | 108.06 | 11,898 |
17 ene 2024 | 107.50 | 107.60 | 107.20 | 107.54 | 107.54 | 46,528 |
16 ene 2024 | 107.88 | 108.60 | 107.84 | 108.50 | 108.50 | 16,213 |
15 ene 2024 | 108.50 | 108.52 | 108.20 | 108.34 | 108.34 | 74,119 |
12 ene 2024 | 108.06 | 108.64 | 107.98 | 108.32 | 108.32 | 22,539 |
11 ene 2024 | 108.56 | 108.68 | 107.50 | 107.50 | 107.50 | 17,996 |
10 ene 2024 | 107.94 | 108.18 | 107.80 | 107.88 | 107.88 | 18,294 |
09 ene 2024 | 107.86 | 107.94 | 107.40 | 107.90 | 107.90 | 45,822 |
08 ene 2024 | 107.02 | 107.34 | 106.64 | 107.34 | 107.34 | 46,855 |
05 ene 2024 | 106.98 | 107.34 | 106.70 | 107.18 | 107.18 | 79,971 |
04 ene 2024 | 107.44 | 107.44 | 106.92 | 107.34 | 107.34 | 86,319 |
03 ene 2024 | 107.76 | 107.84 | 107.22 | 107.42 | 107.42 | 18,154 |
02 ene 2024 | 108.16 | 108.20 | 107.56 | 107.84 | 107.84 | 156,052 |
29 dic 2023 | 107.92 | 108.04 | 107.66 | 107.84 | 107.84 | 24,452 |
28 dic 2023 | 107.62 | 107.76 | 107.30 | 107.66 | 107.66 | 20,316 |
27 dic 2023 | 107.46 | 107.72 | 106.96 | 107.12 | 107.12 | 34,018 |
*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. |