Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 118.04 | 118.12 | 118.00 | 118.10 | 118.10 | 2,100 |
08 may 2024 | 118.14 | 118.26 | 117.60 | 118.08 | 118.08 | 54,487 |
07 may 2024 | 117.94 | 118.12 | 117.76 | 118.08 | 118.08 | 66,734 |
06 may 2024 | 117.14 | 117.50 | 116.98 | 117.42 | 117.42 | 83,877 |
03 may 2024 | 116.32 | 117.00 | 116.12 | 116.62 | 116.62 | 82,161 |
02 may 2024 | 115.70 | 116.10 | 115.42 | 115.68 | 115.68 | 148,273 |
30 abr 2024 | 116.88 | 116.88 | 116.16 | 116.24 | 116.24 | 101,066 |
29 abr 2024 | 116.78 | 117.02 | 116.58 | 116.58 | 116.58 | 94,125 |
26 abr 2024 | 115.90 | 116.70 | 115.60 | 116.44 | 116.44 | 54,865 |
25 abr 2024 | 115.22 | 115.38 | 114.10 | 114.48 | 114.48 | 62,550 |
24 abr 2024 | 116.34 | 116.44 | 115.60 | 115.78 | 115.78 | 43,891 |
23 abr 2024 | 115.30 | 115.82 | 114.84 | 115.74 | 115.74 | 71,742 |
22 abr 2024 | 114.56 | 114.90 | 114.26 | 114.54 | 114.54 | 82,355 |
19 abr 2024 | 114.08 | 114.66 | 113.92 | 114.28 | 114.28 | 64,451 |
18 abr 2024 | 115.12 | 115.42 | 114.54 | 115.26 | 115.26 | 55,779 |
17 abr 2024 | 115.42 | 115.92 | 114.92 | 114.92 | 114.92 | 84,503 |
16 abr 2024 | 115.76 | 115.94 | 115.20 | 115.60 | 115.60 | 98,090 |
15 abr 2024 | 117.70 | 118.18 | 117.24 | 117.42 | 117.42 | 100,788 |
12 abr 2024 | 118.42 | 118.50 | 117.50 | 117.72 | 117.72 | 58,713 |
11 abr 2024 | 117.38 | 117.54 | 116.76 | 117.32 | 117.32 | 51,352 |
10 abr 2024 | 117.38 | 117.60 | 116.32 | 117.04 | 117.04 | 83,446 |
09 abr 2024 | 117.14 | 117.28 | 116.28 | 116.60 | 116.60 | 114,582 |
08 abr 2024 | 116.92 | 117.38 | 116.80 | 117.08 | 117.08 | 57,936 |
05 abr 2024 | 116.22 | 117.06 | 116.12 | 116.88 | 116.88 | 109,096 |
04 abr 2024 | 117.48 | 117.86 | 117.38 | 117.70 | 117.70 | 107,931 |
03 abr 2024 | 117.50 | 117.60 | 117.18 | 117.54 | 117.54 | 95,816 |
02 abr 2024 | 118.86 | 118.94 | 117.28 | 117.46 | 117.46 | 207,263 |
28 mar 2024 | 118.14 | 118.44 | 118.06 | 118.28 | 118.28 | 61,795 |
27 mar 2024 | 117.48 | 117.84 | 117.32 | 117.48 | 117.48 | 78,343 |
26 mar 2024 | 117.40 | 117.62 | 117.24 | 117.56 | 117.56 | 50,140 |
25 mar 2024 | 117.54 | 117.64 | 117.08 | 117.32 | 117.32 | 73,368 |
22 mar 2024 | 117.70 | 117.98 | 117.52 | 117.62 | 117.62 | 75,486 |
21 mar 2024 | 117.20 | 117.80 | 116.90 | 117.74 | 117.74 | 62,654 |
20 mar 2024 | 115.96 | 116.34 | 115.92 | 116.12 | 116.12 | 41,736 |
19 mar 2024 | 115.58 | 115.84 | 115.20 | 115.84 | 115.84 | 63,751 |
18 mar 2024 | 115.26 | 115.76 | 115.06 | 115.68 | 115.68 | 66,340 |
15 mar 2024 | 115.52 | 115.78 | 114.78 | 114.80 | 114.80 | 88,517 |
14 mar 2024 | 115.68 | 115.88 | 115.10 | 115.46 | 115.46 | 62,526 |
13 mar 2024 | 115.60 | 115.62 | 115.32 | 115.40 | 115.40 | 56,678 |
12 mar 2024 | 115.04 | 115.72 | 114.66 | 115.44 | 115.44 | 86,119 |
11 mar 2024 | 114.40 | 114.52 | 114.04 | 114.50 | 114.50 | 131,547 |
08 mar 2024 | 115.30 | 115.66 | 115.08 | 115.12 | 115.12 | 66,012 |
07 mar 2024 | 114.26 | 115.30 | 114.10 | 115.10 | 115.10 | 60,536 |
06 mar 2024 | 114.30 | 114.78 | 114.26 | 114.64 | 114.64 | 49,795 |
05 mar 2024 | 114.80 | 114.80 | 113.96 | 114.14 | 114.14 | 97,550 |
04 mar 2024 | 115.10 | 115.26 | 114.82 | 114.94 | 114.94 | 79,895 |
01 mar 2024 | 114.92 | 115.16 | 114.54 | 115.04 | 115.04 | 145,433 |
29 feb 2024 | 113.94 | 114.38 | 113.56 | 114.22 | 114.22 | 61,062 |
28 feb 2024 | 114.14 | 114.20 | 113.72 | 113.92 | 113.92 | 49,496 |
27 feb 2024 | 114.00 | 114.20 | 113.78 | 114.00 | 114.00 | 40,090 |
26 feb 2024 | 114.30 | 114.40 | 114.06 | 114.14 | 114.14 | 49,377 |
23 feb 2024 | 114.44 | 114.84 | 114.26 | 114.54 | 114.54 | 50,731 |
22 feb 2024 | 113.44 | 114.24 | 113.24 | 114.22 | 114.22 | 42,779 |
21 feb 2024 | 112.58 | 112.62 | 112.28 | 112.42 | 112.42 | 58,763 |
20 feb 2024 | 113.28 | 113.30 | 112.38 | 112.48 | 112.48 | 90,186 |
19 feb 2024 | 113.30 | 113.64 | 113.18 | 113.52 | 113.52 | 54,796 |
16 feb 2024 | 113.82 | 114.00 | 113.32 | 113.70 | 113.70 | 49,416 |
15 feb 2024 | 113.40 | 113.50 | 112.90 | 113.16 | 113.16 | 78,595 |
14 feb 2024 | 112.58 | 113.04 | 112.52 | 112.72 | 112.72 | 77,647 |
13 feb 2024 | 113.28 | 113.30 | 112.10 | 112.44 | 112.44 | 103,831 |
12 feb 2024 | 112.90 | 113.62 | 112.84 | 113.62 | 113.62 | 75,038 |
09 feb 2024 | 112.56 | 112.92 | 112.46 | 112.58 | 112.58 | 75,826 |
08 feb 2024 | 112.56 | 112.74 | 112.40 | 112.46 | 112.46 | 45,055 |
07 feb 2024 | 112.04 | 112.68 | 111.94 | 112.48 | 112.48 | 52,190 |
06 feb 2024 | 112.00 | 112.22 | 111.68 | 112.08 | 112.08 | 81,738 |
05 feb 2024 | 111.52 | 111.88 | 111.32 | 111.56 | 111.56 | 67,769 |
02 feb 2024 | 110.70 | 111.34 | 110.52 | 111.34 | 111.34 | 40,765 |
01 feb 2024 | 110.14 | 110.40 | 109.56 | 109.76 | 109.76 | 148,135 |
31 ene 2024 | 110.76 | 110.80 | 109.98 | 110.14 | 110.14 | 78,285 |
30 ene 2024 | 110.84 | 111.00 | 110.48 | 110.68 | 110.68 | 62,385 |
29 ene 2024 | 110.34 | 110.68 | 110.24 | 110.60 | 110.60 | 71,333 |
26 ene 2024 | 109.86 | 110.24 | 109.64 | 110.12 | 110.12 | 54,574 |
25 ene 2024 | 109.26 | 110.06 | 109.12 | 110.04 | 110.04 | 59,554 |
24 ene 2024 | 109.46 | 109.68 | 109.28 | 109.54 | 109.54 | 56,661 |
23 ene 2024 | 108.58 | 109.14 | 108.34 | 108.90 | 108.90 | 63,126 |
22 ene 2024 | 108.50 | 108.90 | 108.42 | 108.64 | 108.64 | 55,353 |
19 ene 2024 | 107.66 | 107.94 | 107.44 | 107.64 | 107.64 | 60,619 |
18 ene 2024 | 106.66 | 107.34 | 106.60 | 107.30 | 107.30 | 55,283 |
17 ene 2024 | 106.70 | 106.92 | 106.42 | 106.76 | 106.76 | 74,561 |
16 ene 2024 | 107.10 | 107.82 | 107.06 | 107.72 | 107.72 | 51,320 |
15 ene 2024 | 107.70 | 107.76 | 107.42 | 107.58 | 107.58 | 98,261 |
12 ene 2024 | 107.28 | 107.90 | 107.16 | 107.54 | 107.54 | 50,313 |
11 ene 2024 | 107.74 | 107.90 | 106.70 | 106.74 | 106.74 | 49,649 |
10 ene 2024 | 107.22 | 107.40 | 107.02 | 107.08 | 107.08 | 61,524 |
09 ene 2024 | 107.06 | 107.18 | 106.60 | 107.14 | 107.14 | 52,532 |
08 ene 2024 | 106.22 | 106.58 | 105.88 | 106.56 | 106.56 | 70,383 |
05 ene 2024 | 106.20 | 106.56 | 105.92 | 106.42 | 106.42 | 97,346 |
04 ene 2024 | 106.68 | 106.68 | 106.16 | 106.60 | 106.60 | 86,969 |
03 ene 2024 | 106.98 | 107.08 | 106.44 | 106.62 | 106.62 | 72,707 |
02 ene 2024 | 107.38 | 107.44 | 106.80 | 107.04 | 107.04 | 202,047 |
29 dic 2023 | 107.14 | 107.28 | 106.86 | 107.08 | 107.08 | 39,452 |
28 dic 2023 | 106.86 | 107.00 | 106.54 | 106.94 | 106.94 | 51,355 |
27 dic 2023 | 106.84 | 106.96 | 106.18 | 106.36 | 106.36 | 65,886 |
22 dic 2023 | 106.34 | 106.80 | 106.14 | 106.68 | 106.68 | 55,029 |
21 dic 2023 | 106.48 | 106.58 | 106.06 | 106.36 | 106.36 | 63,585 |
20 dic 2023 | 107.08 | 107.14 | 106.82 | 107.10 | 107.10 | 46,314 |
19 dic 2023 | 106.72 | 106.90 | 106.56 | 106.80 | 106.80 | 56,399 |
18 dic 2023 | 106.56 | 106.78 | 106.44 | 106.64 | 106.64 | 52,804 |
15 dic 2023 | 106.36 | 106.82 | 106.30 | 106.78 | 106.78 | 114,728 |
14 dic 2023 | 106.80 | 106.94 | 105.92 | 106.00 | 106.00 | 78,613 |
*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. |