Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 123.92 | 126.85 | 123.92 | 125.54 | 125.54 | 176 |
02 may 2024 | 124.40 | 124.40 | 123.36 | 123.36 | 123.36 | 100 |
01 may 2024 | 124.00 | 126.65 | 123.00 | 126.65 | 126.65 | 100 |
30 abr 2024 | 125.80 | 125.80 | 120.97 | 123.00 | 123.00 | 400 |
29 abr 2024 | 128.50 | 130.22 | 128.50 | 129.17 | 129.17 | 300 |
26 abr 2024 | 131.29 | 131.29 | 128.77 | 128.77 | 128.77 | 300 |
25 abr 2024 | 127.00 | 127.27 | 126.87 | 126.87 | 126.87 | 600 |
24 abr 2024 | 130.57 | 130.57 | 127.52 | 129.52 | 129.52 | 100 |
23 abr 2024 | 127.49 | 131.14 | 127.49 | 130.03 | 130.03 | 100 |
22 abr 2024 | 126.73 | 130.01 | 126.73 | 129.44 | 129.44 | 700 |
19 abr 2024 | 131.05 | 131.20 | 129.15 | 129.15 | 129.15 | 2,900 |
18 abr 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 1,100 |
17 abr 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
16 abr 2024 | 129.00 | 130.55 | 127.01 | 127.01 | 127.01 | 100 |
15 abr 2024 | 133.38 | 133.38 | 129.91 | 129.91 | 129.91 | 700 |
12 abr 2024 | 132.00 | 132.00 | 130.86 | 130.86 | 130.86 | 200 |
11 abr 2024 | 131.50 | 134.45 | 131.50 | 131.71 | 131.71 | 400 |
10 abr 2024 | 135.00 | 135.00 | 132.85 | 133.09 | 133.09 | 600 |
09 abr 2024 | 134.06 | 134.06 | 134.06 | 134.06 | 134.06 | 100 |
08 abr 2024 | 138.00 | 139.41 | 136.35 | 137.73 | 137.73 | 500 |
05 abr 2024 | 138.43 | 138.43 | 134.68 | 136.44 | 136.44 | 1,400 |
04 abr 2024 | 137.75 | 139.86 | 136.99 | 136.99 | 136.99 | 1,800 |
03 abr 2024 | 133.50 | 136.00 | 133.50 | 134.20 | 134.20 | 200 |
02 abr 2024 | 131.75 | 132.75 | 130.45 | 132.69 | 132.69 | 200 |
01 abr 2024 | 129.59 | 131.59 | 128.35 | 131.59 | 131.59 | 200 |
28 mar 2024 | 130.01 | 132.52 | 130.01 | 132.52 | 132.52 | 200 |
27 mar 2024 | 131.72 | 131.75 | 131.72 | 131.75 | 131.75 | 100 |
26 mar 2024 | 130.95 | 131.10 | 130.95 | 131.10 | 131.10 | 500 |
25 mar 2024 | 129.00 | 129.00 | 128.25 | 128.27 | 128.27 | 1,200 |
22 mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
21 mar 2024 | 130.18 | 130.18 | 128.13 | 128.50 | 128.50 | 600 |
20 mar 2024 | 127.74 | 127.79 | 127.25 | 127.47 | 127.47 | 500 |
19 mar 2024 | 127.25 | 127.25 | 125.65 | 125.65 | 125.65 | 100 |
18 mar 2024 | 127.25 | 127.41 | 123.40 | 123.40 | 123.40 | 200 |
15 mar 2024 | 124.00 | 127.03 | 124.00 | 124.78 | 124.78 | 1,100 |
14 mar 2024 | 125.00 | 125.00 | 122.10 | 122.10 | 122.10 | 500 |
13 mar 2024 | 127.00 | 127.00 | 125.22 | 125.22 | 125.22 | 800 |
12 mar 2024 | 131.00 | 131.75 | 131.00 | 131.18 | 131.18 | 300 |
11 mar 2024 | 126.00 | 128.24 | 126.00 | 127.40 | 127.40 | 100 |
08 mar 2024 | 127.01 | 128.01 | 127.01 | 128.01 | 128.01 | 100 |
07 mar 2024 | 129.17 | 129.17 | 127.13 | 127.50 | 127.50 | 400 |
06 mar 2024 | 127.63 | 127.72 | 126.00 | 126.30 | 126.30 | 100 |
05 mar 2024 | 130.50 | 130.50 | 128.50 | 128.50 | 128.50 | 1,500 |
04 mar 2024 | 129.50 | 133.35 | 129.50 | 131.13 | 131.13 | 2,500 |
01 mar 2024 | 129.54 | 129.61 | 129.54 | 129.61 | 129.61 | 1,000 |
29 feb 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | 100 |
28 feb 2024 | 137.60 | 137.60 | 135.00 | 137.25 | 137.25 | 400 |
27 feb 2024 | 133.60 | 133.88 | 133.60 | 133.88 | 133.88 | 100 |
26 feb 2024 | 133.00 | 134.75 | 132.35 | 133.60 | 133.60 | 1,400 |
23 feb 2024 | 134.04 | 134.76 | 134.00 | 134.76 | 134.76 | 100 |
22 feb 2024 | 131.50 | 134.50 | 131.50 | 134.00 | 134.00 | 1,100 |
21 feb 2024 | 127.25 | 128.00 | 127.25 | 128.00 | 128.00 | 24,000 |
20 feb 2024 | 127.25 | 128.02 | 127.10 | 127.10 | 127.10 | 300 |
16 feb 2024 | 129.05 | 130.25 | 127.04 | 127.50 | 127.50 | 900 |
15 feb 2024 | 126.25 | 128.00 | 126.25 | 128.00 | 128.00 | 700 |
14 feb 2024 | 126.75 | 128.00 | 124.25 | 128.00 | 128.00 | 200 |
13 feb 2024 | 126.28 | 126.75 | 126.00 | 126.75 | 126.75 | 500 |
12 feb 2024 | 128.00 | 128.00 | 127.09 | 127.09 | 127.09 | 700 |
09 feb 2024 | 128.25 | 129.05 | 128.25 | 129.05 | 129.05 | 100 |
08 feb 2024 | 127.20 | 127.80 | 125.79 | 126.75 | 126.75 | 200 |
07 feb 2024 | 127.30 | 128.13 | 125.08 | 125.08 | 125.08 | 600 |
06 feb 2024 | 124.80 | 126.35 | 124.80 | 125.50 | 125.50 | 400 |
05 feb 2024 | 126.75 | 129.50 | 126.50 | 127.93 | 127.93 | 900 |
02 feb 2024 | 129.50 | 129.50 | 128.30 | 128.30 | 128.30 | 100 |
01 feb 2024 | 128.05 | 130.25 | 127.83 | 127.83 | 127.83 | 300 |
31 ene 2024 | 130.94 | 132.00 | 128.46 | 128.46 | 128.46 | 1,900 |
30 ene 2024 | 127.00 | 127.00 | 125.25 | 125.25 | 125.25 | 5,900 |
29 ene 2024 | 125.90 | 126.75 | 125.08 | 126.75 | 126.75 | 300 |
26 ene 2024 | 125.00 | 126.50 | 125.00 | 125.91 | 125.91 | 200 |
25 ene 2024 | 125.00 | 125.00 | 122.00 | 122.50 | 122.50 | 600 |
24 ene 2024 | 126.00 | 128.72 | 126.00 | 126.08 | 126.08 | 800 |
23 ene 2024 | 123.52 | 125.30 | 123.46 | 125.30 | 125.30 | 600 |
22 ene 2024 | 117.00 | 118.05 | 116.00 | 116.96 | 116.96 | 2,800 |
19 ene 2024 | 115.25 | 117.80 | 115.25 | 117.00 | 117.00 | 300 |
18 ene 2024 | 118.10 | 119.50 | 117.75 | 119.50 | 119.50 | 100 |
17 ene 2024 | 117.85 | 117.85 | 116.25 | 116.43 | 116.43 | 600 |
16 ene 2024 | 121.00 | 121.00 | 119.50 | 120.20 | 120.20 | 1,500 |
12 ene 2024 | 121.75 | 122.75 | 121.25 | 122.00 | 122.00 | 200 |
11 ene 2024 | 124.75 | 125.63 | 124.14 | 125.16 | 125.16 | 1,300 |
10 ene 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 100 |
09 ene 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | 200 |
08 ene 2024 | 125.00 | 126.50 | 122.85 | 126.50 | 126.50 | 200 |
05 ene 2024 | 124.33 | 125.37 | 124.33 | 124.75 | 124.75 | 100 |
04 ene 2024 | 122.00 | 123.38 | 122.00 | 123.38 | 123.38 | 400 |
03 ene 2024 | 121.53 | 122.75 | 121.53 | 121.80 | 121.80 | 100 |
02 ene 2024 | 124.00 | 124.25 | 123.83 | 123.83 | 123.83 | 100 |
29 dic 2023 | 122.00 | 124.50 | 122.00 | 123.00 | 123.00 | 1,200 |
28 dic 2023 | 124.00 | 125.05 | 123.00 | 123.00 | 123.00 | 2,800 |
27 dic 2023 | 122.61 | 123.75 | 122.61 | 123.72 | 123.72 | 700 |
26 dic 2023 | 123.50 | 126.30 | 122.38 | 123.95 | 123.95 | 1,700 |
22 dic 2023 | 125.81 | 125.81 | 121.89 | 123.00 | 123.00 | 2,900 |
21 dic 2023 | 121.41 | 125.81 | 121.41 | 122.47 | 122.47 | 2,900 |
20 dic 2023 | 124.80 | 127.17 | 123.82 | 127.17 | 127.17 | 2,500 |
19 dic 2023 | 125.23 | 127.26 | 123.59 | 125.02 | 125.02 | 300 |
18 dic 2023 | 127.00 | 127.00 | 123.75 | 124.56 | 124.56 | 900 |
15 dic 2023 | 126.75 | 126.75 | 125.50 | 126.63 | 126.63 | 300 |
14 dic 2023 | 125.50 | 125.90 | 125.50 | 125.90 | 125.90 | 100 |
13 dic 2023 | 123.18 | 124.53 | 123.18 | 124.05 | 124.05 | 200 |
12 dic 2023 | 122.50 | 123.21 | 122.50 | 123.21 | 123.21 | 600 |
11 dic 2023 | 122.50 | 123.25 | 122.50 | 123.25 | 123.25 | 2,500 |
*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. |